亞泥 (1102)-玉山-新莊券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
41.55
漲跌
▼0.45
漲幅
-1.07%
成交量
16,444張
產業
上市水泥類股
1236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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/31	1.5	41.83	0	0.00	41.55	1.5	6,603	0.02%
2024/05/30	5.5	42.04	0	0.00	42.00	5.5	6,383	0.09%
2024/05/29	11.9	42.94	0	0.00	42.80	11.9	6,264	0.19%
2024/05/27	0.1	43.65	0.5	43.50	43.60	-0.4	6,127	-0.01%
2024/05/24	0.1	43.70	1	44.00	44.00	-0.9	6,083	-0.01%
2024/05/23	1.4	43.70	1	43.95	43.95	0.4	6,036	0.01%
2024/05/22	5.1	44.20	7	44.11	43.90	-1.9	5,991	-0.03%
2024/05/21	0.2	44.55	0	0.00	44.60	0.2	5,902	0.00%
2024/05/20	0.2	45.00	0	0.00	45.45	0.2	5,821	0.00%
2024/05/17	5	44.90	1.3	44.97	44.60	3.7	5,735	0.06%
2024/05/16	0	0.00	4.1	45.76	45.75	-4.1	5,597	-0.07%
2024/05/15	1	45.85	1.1	45.85	45.60	-0.1	5,397	0.00%
2024/05/14	0	0.00	2	45.68	45.60	-2	5,340	-0.04%
2024/05/13	0	0.00	5	45.71	45.80	-5	5,256	-0.10%
2024/05/10	1.8	45.84	33.3	44.99	46.00	-31.5	5,076	-0.62%
2024/05/09	2	43.68	2.1	43.95	43.45	-0.1	4,714	0.00%
2024/05/08	0	0.00	0.2	43.85	43.90	-0.2	4,665	0.00%
2024/05/07	0	0.00	27	44.09	44.20	-27	4,625	-0.58%
2024/05/06	1	43.95	11	44.22	44.50	-10	4,514	-0.22%
2024/05/03	0	0.00	7	44.08	43.95	-7	4,357	-0.16%
2024/05/02	0	0.00	16	43.82	43.80	-16	4,276	-0.37%
2024/04/30	0	0.00	2	43.40	43.70	-2	4,198	-0.05%
2024/04/29	1	43.35	9	43.32	43.60	-8	4,094	-0.20%
2024/04/26	1	42.75	4	42.83	42.75	-3	3,985	-0.08%
2024/04/25	0.1	42.33	1	42.50	42.50	-0.9	3,953	-0.02%
2024/04/24	0.2	42.68	17	42.67	42.45	-16.8	3,984	-0.42%
2024/04/23	3.3	42.89	0	0.00	42.90	3.3	4,026	0.08%
2024/04/22	4.1	42.25	3	42.40	42.70	1.1	4,025	0.03%
2024/04/19	0	0.00	3	41.78	42.00	-3	3,948	-0.08%
2024/04/17	2	41.60	0	0.00	41.45	2	3,810	0.05%
2024/04/16	5	41.55	2	41.55	41.40	3	3,746	0.08%
2024/04/15	0	41.75	0	0.00	42.05	0	3,683	0.00%
2024/04/11	25	42.09	13	41.90	42.05	12	3,591	0.33%
2024/04/10	1.9	42.50	121	42.55	42.50	-119.1	3,572	-3.33%	大賣/鉅額交易
2024/04/09	0.1	41.85	0	0.00	42.00	0.1	3,578	0.00%
2024/04/08	2	41.85	1	41.70	41.75	1	3,611	0.03%
2024/04/03	6	41.87	0	0.00	41.15	6	3,582	0.17%
2024/04/01	0	0.00	0.4	41.30	41.35	-0.4	3,586	-0.01%
2024/03/29	1	41.10	0	0.00	41.30	1	3,616	0.03%
2024/03/26	0	0.00	4	41.55	41.60	-4	4,133	-0.10%
2024/03/25	0.2	41.25	0	0.00	41.30	0.2	4,416	0.00%
2024/03/21	0	0.00	8	41.33	41.35	-8	5,023	-0.16%
2024/03/20	0	0.00	0.2	40.80	40.70	-0.2	5,232	0.00%
2024/03/19	5	40.80	1	40.90	40.55	4	5,272	0.08%
2024/03/18	5	41.20	0	0.00	41.10	5	5,280	0.09%
2024/03/15	0	41.05	15	41.12	41.10	-15	5,298	-0.28%
2024/03/14	1	40.50	3	40.80	41.15	-2	5,220	-0.04%
2024/03/13	1	40.30	0	0.00	40.35	1	5,166	0.02%
2024/03/12	1	40.47	3	40.55	40.60	-2	5,123	-0.04%
2024/03/08	8	40.28	0	0.00	40.40	8	5,175	0.15%
2024/03/07	0	0.00	20	40.32	40.35	-20	5,207	-0.38%
2024/03/06	18.1	40.07	0	0.00	40.00	18.1	5,185	0.35%
2024/03/05	4	40.10	0	0.00	40.05	4	5,238	0.08%
2024/03/04	1	40.00	0	0.00	40.05	1	5,249	0.02%
2024/02/27	1.6	40.04	0	0.00	40.10	1.6	5,286	0.03%
2024/02/26	0	40.20	2	40.15	40.25	-2	5,293	-0.04%
2024/02/23	0.1	40.40	20	40.25	40.20	-19.9	5,314	-0.37%
2024/02/22	2	40.20	0	0.00	40.40	2	5,391	0.04%
2024/02/21	2	40.25	1	40.30	40.30	1	5,433	0.02%
2024/02/20	2.1	40.20	0	0.00	40.20	2.1	5,500	0.04%
2024/02/19	2	40.00	0	0.00	40.15	2	5,608	0.04%
2024/02/15	1.4	39.26	0	0.00	39.20	1.4	5,825	0.02%
2024/02/05	7.4	39.51	3	39.50	39.45	4.4	5,791	0.08%
2024/02/01	0	40.00	0	0.00	40.05	0	5,808	0.00%
2024/01/31	0	0.00	0.2	39.80	39.75	-0.2	5,811	0.00%
2024/01/30	2	39.88	2	39.90	39.80	0	5,813	0.00%
2024/01/29	1.1	39.96	0	0.00	39.95	1.1	5,827	0.02%
2024/01/25	0.1	40.00	5	39.95	40.00	-4.9	5,901	-0.08%
2024/01/24	2	39.85	0	0.00	39.90	2	5,916	0.03%
2024/01/23	0	0.00	0.4	39.80	39.75	-0.4	5,964	-0.01%
2024/01/22	0.1	39.60	0	0.00	39.55	0.1	6,017	0.00%
2024/01/19	1.3	39.33	0	0.00	39.40	1.3	6,031	0.02%
2024/01/18	1	39.40	0	0.00	39.30	1	6,045	0.02%
2024/01/17	10.1	39.43	0	0.00	39.35	10.1	6,033	0.17%
2024/01/16	0.1	40.05	0	0.00	39.95	0.1	5,978	0.00%
2024/01/15	1	40.66	2	40.75	40.65	-1	5,898	-0.02%
2024/01/10	0	0.00	2	40.85	40.70	-2	6,318	-0.03%
2024/01/08	0.7	41.35	1	41.35	41.30	-0.4	6,400	-0.01%
2024/01/05	0.1	41.15	0	0.00	41.10	0.1	6,437	0.00%
2024/01/04	1	41.00	2	40.73	41.15	-1	6,511	-0.02%
2024/01/03	2.1	40.71	5	40.83	40.65	-2.9	6,606	-0.04%
2024/01/02	0	0.00	2	41.58	41.15	-2	6,547	-0.03%
2023/12/29	0	0.00	6	41.44	41.45	-6	6,492	-0.09%
2023/12/26	0.1	41.00	0	0.00	41.10	0.1	6,546	0.00%
2023/12/25	5	40.45	0	0.00	40.75	5	6,540	0.08%
2023/12/22	2	40.52	0	0.00	40.25	2	6,520	0.03%
2023/12/21	80	40.55	60	40.75	40.30	20	6,334	0.32%
2023/12/20	3.1	40.84	0	0.00	40.75	3.1	6,024	0.05%
2023/12/19	1.1	41.05	0	0.00	40.80	1.1	5,703	0.02%
2023/12/18	1	42.00	2	42.20	42.00	-1	5,384	-0.02%
2023/12/15	0	42.25	2	42.58	42.25	-2	5,127	-0.04%
2023/12/14	1	42.30	8	42.51	42.30	-7	4,873	-0.14%
2023/12/13	0.3	42.20	2	42.35	42.25	-1.7	4,772	-0.04%
2023/12/11	1	41.75	1	41.65	41.85	0	4,741	0.00%
2023/12/05	0.1	41.90	0	0.00	41.60	0.1	4,736	0.00%
2023/11/30	0.1	41.80	8	41.85	41.70	-7.9	4,668	-0.17%
2023/11/29	0	0.00	8	42.31	42.00	-8	4,558	-0.18%
2023/11/28	0	0.00	15.3	42.17	42.10	-15.3	4,567	-0.33%
2023/11/27	0	41.75	17	41.86	41.80	-17	4,574	-0.37%
2023/11/24	0	41.50	0	0.00	41.60	0	4,589	0.00%
2023/11/23	0.1	41.60	24	41.67	41.70	-23.9	4,596	-0.52%
2023/11/22	0.1	41.60	0	0.00	41.60	0.1	4,626	0.00%
2023/11/21	1	41.35	9	41.58	41.70	-8	4,655	-0.17%
2023/11/17	0	0.00	4	41.70	41.45	-4	4,557	-0.09%
2023/11/16	0.1	41.45	17	41.39	41.50	-16.9	4,510	-0.37%
2023/11/15	0.1	40.46	26.3	40.95	41.05	-26.2	4,431	-0.59%
2023/11/14	1.1	40.40	2	40.65	40.10	-0.9	4,281	-0.02%
2023/11/13	0	40.40	2	40.53	40.55	-2	4,282	-0.05%
2023/11/10	1	40.11	0	0.00	40.35	1	4,326	0.02%
2023/11/08	0.2	40.40	0	0.00	40.35	0.2	4,423	0.00%
2023/11/07	0.1	40.40	0	0.00	40.40	0.1	4,445	0.00%
2023/11/06	3.1	40.40	0	0.00	40.40	3.1	4,451	0.07%
2023/11/03	2	40.15	2	40.23	40.25	0	4,460	0.00%
2023/11/02	1	40.00	0	0.00	40.00	1	4,497	0.02%
2023/11/01	1	39.90	1	40.00	40.00	0	4,521	0.00%
2023/10/31	2	40.03	9	40.12	40.00	-7	4,651	-0.15%
2023/10/30	0	0.00	7	40.03	40.10	-7	4,675	-0.15%
2023/10/27	1	39.45	0	0.00	39.40	1	4,669	0.02%
2023/10/26	3	39.02	4	39.28	39.10	-1	4,743	-0.02%
2023/10/25	0.1	39.31	0.1	39.10	38.95	0	4,777	0.00%
2023/10/24	1	39.30	0	0.00	39.00	1	4,872	0.02%
2023/10/23	24.1	38.87	26	39.07	38.85	-1.9	5,022	-0.04%
2023/10/20	15.1	39.08	0	0.00	38.95	15.1	5,244	0.29%
2023/10/19	3	39.10	0.2	39.40	39.15	2.8	5,489	0.05%
2023/10/18	50.1	39.36	0	0.00	39.05	50.1	5,756	0.87%
2023/10/17	2	40.50	5	40.72	40.60	-3	5,999	-0.05%
2023/10/16	0	40.55	2	40.50	40.70	-2	6,404	-0.03%
2023/10/13	3	40.50	10	40.56	40.60	-7	6,512	-0.11%
2023/10/12	0.1	40.05	1	40.35	40.55	-1	6,549	-0.01%
2023/10/11	3	40.30	18.1	40.22	40.35	-15.1	6,565	-0.23%
2023/10/06	0	0.00	61	39.77	39.90	-61	6,532	-0.93%
2023/10/05	1.2	39.23	0	0.00	39.35	1.2	6,550	0.02%
2023/10/04	22	39.06	0	0.00	39.10	22	6,544	0.34%
2023/10/03	2.1	39.49	0.6	39.40	39.40	1.5	6,524	0.02%
2023/10/02	1	39.40	0	0.00	39.50	1	6,557	0.02%
2023/09/28	21.2	39.84	14	39.86	39.75	7.2	6,572	0.11%
2023/09/27	23	39.66	2	39.80	39.80	21	6,593	0.32%
2023/09/25	0	39.90	1	39.65	39.70	-1	6,583	-0.01%
2023/09/22	2	39.70	0	0.00	39.65	2	6,620	0.03%
2023/09/21	3.1	39.92	1	39.85	39.65	2.1	6,649	0.03%
2023/09/20	4	40.20	1	40.30	40.05	3	6,625	0.05%
2023/09/19	5.1	40.25	0	0.00	40.30	5.1	6,627	0.08%
2023/09/18	1	40.30	0.5	40.45	40.35	0.5	6,711	0.01%
2023/09/15	0	40.50	0	0.00	40.45	0	6,752	0.00%
2023/09/14	0.1	40.20	3	40.20	40.25	-2.9	6,734	-0.04%
2023/09/13	1	39.90	0	0.00	40.00	1	6,743	0.01%
2023/09/11	3	39.37	0	0.00	39.75	3	6,865	0.04%
2023/09/08	4	39.41	0	0.00	39.55	4	6,889	0.06%
2023/09/07	2	39.55	0	0.00	39.60	2	6,918	0.03%
2023/09/06	5	39.81	0	0.00	39.95	5	6,878	0.07%
2023/09/05	0.1	40.45	1	40.15	40.35	-0.9	6,830	-0.01%
2023/09/04	11	40.34	0	0.00	40.40	11	6,866	0.16%
2023/09/01	0.1	40.20	0	0.00	40.30	0.1	6,924	0.00%
2023/08/31	2	39.93	0	0.00	39.90	2	6,904	0.03%
2023/08/30	1	40.05	1	40.00	40.20	0	6,858	0.00%
2023/08/29	2	39.95	6	40.08	40.10	-4	6,852	-0.06%
2023/08/28	3	39.90	2	39.90	40.00	1	6,858	0.01%
2023/08/24	3	39.67	0	0.00	39.85	3	6,873	0.04%
2023/08/22	6.5	39.47	0	0.00	39.50	6.5	6,913	0.09%
2023/08/21	6	39.56	1	39.37	39.70	5	6,952	0.07%
2023/08/18	1.2	39.03	0	0.00	39.10	1.2	6,956	0.02%
2023/08/17	5.1	38.99	0	0.00	39.30	5.1	6,973	0.07%
2023/08/16	2.6	39.31	2	39.35	39.25	0.6	6,944	0.01%
2023/08/15	4.4	39.88	0	0.00	39.80	4.4	6,924	0.06%
2023/08/14	1.1	40.00	4	40.08	40.45	-3	6,912	-0.04%
2023/08/11	0.2	40.00	1.1	39.95	40.00	-0.9	6,903	-0.01%
2023/08/10	11.3	39.90	1	39.85	40.00	10.3	6,895	0.15%
2023/08/09	0.2	40.20	0	0.00	40.20	0.2	6,878	0.00%
2023/08/08	2.1	40.40	2	40.20	40.30	0.1	6,845	0.00%
2023/08/07	2.3	40.37	1	40.30	40.55	1.3	6,803	0.02%
2023/08/04	3.1	40.34	9	40.54	40.55	-6	6,777	-0.09%
2023/08/02	12.5	39.76	0	0.00	39.75	12.5	6,645	0.19%
2023/08/01	3	40.00	0	0.00	40.00	3	6,630	0.05%
2023/07/31	3.2	40.11	0	0.00	40.30	3.2	6,594	0.05%
2023/07/28	5	40.00	0.2	40.33	40.10	4.8	6,533	0.07%
2023/07/27	13.1	40.06	4.2	40.25	40.00	8.9	6,457	0.14%
2023/07/26	15.1	39.95	12	39.92	40.10	3.1	6,364	0.05%
2023/07/25	14.4	38.75	1	39.20	39.00	13.4	6,194	0.22%
2023/07/24	43.1	38.61	0	0.00	38.20	43.1	5,957	0.72%
2023/07/21	16.9	39.75	1	40.05	39.15	15.9	5,687	0.28%
2023/07/20	73.9	40.76	5	40.61	40.50	68.9	5,406	1.27%
2023/07/19	11	43.92	0	0.00	44.80	11	4,905	0.22%
2023/07/18	6	43.80	0	0.00	43.80	6	4,506	0.13%
2023/07/17	21	43.98	0	0.00	43.90	21	4,362	0.48%
2023/07/14	2	43.80	0	0.00	43.90	2	4,331	0.05%
2023/07/13	4	43.85	2	44.05	43.80	2	4,278	0.05%
2023/07/12	1	43.90	0	0.00	43.95	1	4,234	0.02%
2023/07/11	1	43.95	0	0.00	43.90	1	4,244	0.02%
2023/07/10	5	43.81	0	0.00	43.85	5	4,253	0.12%
2023/07/06	2	44.00	0	0.00	44.10	2	4,269	0.05%
2023/07/05	0.2	44.77	2	44.45	44.70	-1.8	4,219	-0.04%
2023/07/04	2	44.50	0	0.00	44.60	2	4,168	0.05%
2023/07/03	0	0.00	1	44.60	44.60	-1	4,158	-0.02%
2023/06/30	4	44.45	0.3	44.70	44.40	3.7	4,174	0.09%
2023/06/29	0.2	44.70	2	44.75	44.65	-1.8	4,155	-0.04%
2023/06/28	2	44.50	0.1	44.55	44.60	1.9	4,159	0.05%
2023/06/27	2	44.65	0	0.00	44.30	2	4,159	0.05%
2023/06/26	2	44.65	32	44.56	44.60	-30	4,172	-0.72%
2023/06/21	0	0.00	0.3	44.30	44.20	-0.3	4,105	-0.01%
2023/06/15	0	44.20	11.2	43.95	43.90	-11.2	3,933	-0.28%
2023/06/14	2	44.03	0	0.00	44.00	2	4,073	0.05%
2023/06/13	0.3	44.25	0	0.00	44.00	0.3	4,061	0.01%
2023/06/12	0	44.70	2	44.28	44.35	-2	4,045	-0.05%
2023/06/09	12	44.62	2	44.80	44.60	10	4,078	0.25%
2023/06/08	0	0.00	19	44.71	44.65	-19	4,129	-0.46%
2023/06/07	10	44.55	5	44.60	44.40	5	4,153	0.12%
2023/06/06	0.1	44.35	4	44.59	44.60	-4	4,132	-0.10%
2023/06/05	3.1	44.38	0	0.00	44.55	3.1	4,293	0.07%
2023/06/01	1	44.00	2.4	44.03	44.05	-1.4	4,302	-0.03%
2023/05/31	0.1	44.15	0	0.00	43.95	0.1	4,293	0.00%
2023/05/29	1	43.85	1	43.80	43.85	0	4,269	0.00%
2023/05/26	15	43.90	0	0.00	43.90	15	4,300	0.35%
2023/05/25	0	44.30	0	0.00	44.00	0	4,313	0.00%
2023/05/23	0	0.00	8	44.60	44.65	-8	4,285	-0.19%
2023/05/22	1	44.50	20	44.60	44.50	-19	4,325	-0.44%
2023/05/19	0	0.00	0.2	44.35	44.50	-0.2	4,313	0.00%
2023/05/18	1.2	44.23	0	0.00	44.30	1.2	4,283	0.03%
2023/05/16	0	44.10	0	0.00	44.35	0	4,253	0.00%
2023/05/15	2	43.97	1	44.25	44.25	1	4,280	0.02%
2023/05/12	0	0.00	1	44.10	43.95	-1	4,311	-0.02%
2023/05/11	0	0.00	1	44.10	43.85	-1	4,290	-0.02%
2023/05/10	20.1	44.20	2	44.00	44.15	18.1	4,282	0.42%
2023/05/09	1	44.30	0	0.00	44.45	1	4,258	0.02%
2023/05/08	0	0.00	2	44.38	44.50	-2	4,277	-0.05%
2023/05/05	0.2	44.37	0	0.00	44.25	0.2	4,236	0.00%
2023/05/04	2	44.20	10	44.15	44.35	-8	4,275	-0.19%
2023/04/25	12	44.20	13.2	44.03	43.95	-1.2	4,484	-0.03%
2023/04/21	1	43.70	0	0.00	43.80	1	4,388	0.02%
2023/04/20	0	0.00	8	43.45	43.50	-8	4,401	-0.18%
2023/04/19	1.4	43.62	2	43.63	43.30	-0.6	4,465	-0.01%
2023/04/14	0.2	43.66	0	0.00	43.65	0.2	4,455	0.00%
2023/04/11	0	0.00	1	44.05	44.10	-1	4,439	-0.02%
2023/04/10	0	0.00	1	43.25	43.60	-1	4,400	-0.02%
2023/04/07	0.3	43.44	2	43.38	43.25	-1.8	4,406	-0.04%
2023/04/06	0.2	43.50	0	0.00	43.40	0.2	4,417	0.00%
2023/03/30	0	0.00	3	43.10	43.20	-3	4,966	-0.06%
2023/03/29	0	0.00	1	43.25	43.30	-1	5,471	-0.02%
2023/03/28	0	0.00	1	43.15	43.10	-1	5,913	-0.02%
2023/03/27	0	43.07	8	43.00	42.90	-8	6,358	-0.13%
2023/03/23	0	43.05	0	0.00	43.00	0	7,009	0.00%
2023/03/20	6.3	42.56	0	0.00	42.70	6.3	7,146	0.09%
2023/03/17	10	42.75	0.1	43.10	42.65	9.9	7,223	0.14%
2023/03/15	0	42.90	0	0.00	42.95	0	7,080	0.00%
2023/03/14	1.1	42.66	0	0.00	42.60	1.1	7,079	0.01%
2023/03/13	3	42.48	2	42.75	42.85	1	7,074	0.01%
2023/03/10	1.3	42.78	0	0.00	42.85	1.3	7,074	0.02%
2023/03/09	2	43.20	0	0.00	43.25	2	7,136	0.03%
2023/03/08	8.1	43.18	2	43.10	43.25	6.1	7,175	0.09%
2023/03/06	0.1	44.50	0	0.00	44.50	0.1	7,091	0.00%
2023/03/03	0	0.00	1	44.40	44.35	-1	7,085	-0.01%
2023/03/02	0	0.00	1	43.85	44.20	-1	7,104	-0.01%
2023/03/01	1	44.30	0	0.00	44.10	1	7,089	0.01%
2023/02/24	0	0.00	1	44.55	44.75	-1	7,063	-0.01%
2023/02/23	1	44.50	8	44.66	44.50	-7	7,026	-0.10%
2023/02/22	1	43.80	16	43.96	44.00	-15	7,021	-0.21%
2023/02/21	2	43.83	1	43.65	44.00	1	7,077	0.01%
2023/02/20	1	43.30	5	43.00	43.75	-4	7,107	-0.06%
2023/02/16	1	42.65	0	0.00	42.55	1	7,193	0.01%
2023/02/15	0	42.45	0	0.00	42.15	0	7,233	0.00%
2023/02/14	0	0.00	1	42.30	42.25	-1	7,201	-0.01%
2023/02/10	7	42.04	0	0.00	42.20	7	7,206	0.10%
2023/02/09	2	42.28	0	0.00	42.25	2	7,184	0.03%
2023/02/08	5	42.41	4.3	42.16	42.30	0.7	7,230	0.01%
2023/02/07	0	0.00	6	42.19	42.15	-6	7,241	-0.08%
2023/02/06	5.5	42.12	2	42.28	42.00	3.5	7,251	0.05%
2023/02/03	3	42.20	0	0.00	42.30	3	7,239	0.04%
2023/02/02	13	42.45	0	0.00	42.45	13	7,240	0.18%
2023/02/01	0	0.00	10	42.60	42.65	-10	7,219	-0.14%
2023/01/31	0.4	42.37	0	0.00	42.15	0.4	7,253	0.01%
2023/01/30	0.2	42.91	0	0.00	42.95	0.2	7,195	0.00%
2023/01/17	0	0.00	2.1	42.74	42.65	-2.1	7,103	-0.03%
2023/01/16	0	42.45	0	0.00	42.60	0	7,080	0.00%
2023/01/13	0	0.00	2	42.05	42.15	-2	7,047	-0.03%
2023/01/11	1	41.80	29	41.85	41.75	-28	7,280	-0.38%
2023/01/10	0	41.70	1	41.70	41.80	-1	7,438	-0.01%
2023/01/09	0	0.00	9	41.69	41.80	-9	7,539	-0.12%
2023/01/06	0.1	41.25	0	0.00	41.35	0.1	7,519	0.00%
2023/01/05	0.1	41.15	1	41.00	41.10	-0.9	7,569	-0.01%
2023/01/04	0	0.00	1	40.80	40.75	-1	7,581	-0.01%
2023/01/03	0	40.65	0	0.00	40.60	0	7,644	0.00%
2022/12/30	0	40.90	1	41.00	41.00	-1	7,646	-0.01%
2022/12/29	1	40.52	7	40.79	40.80	-6	7,691	-0.08%
2022/12/28	1	41.25	0	0.00	41.15	1	7,725	0.01%
2022/12/27	7	41.50	0	0.00	41.55	7	7,778	0.09%
2022/12/26	0	41.50	0	0.00	41.50	0	7,815	0.00%
2022/12/23	1.5	41.13	0	0.00	41.55	1.5	7,932	0.02%
2022/12/22	1.5	41.30	0	0.00	41.45	1.5	8,088	0.02%
2022/12/21	2.3	40.40	0	0.00	40.55	2.3	7,736	0.03%
2022/12/20	10	40.80	0	0.00	40.90	10	7,354	0.14%
2022/12/19	4	41.15	2	41.05	41.30	2	7,031	0.03%
2022/12/16	5	40.38	3	41.07	41.90	2	6,678	0.03%
2022/12/15	1.1	41.00	0	0.00	40.95	1.1	6,245	0.02%
2022/12/13	0	0.00	1	41.35	41.15	-1	6,429	-0.02%
2022/12/12	0.1	41.20	0	0.00	41.25	0.1	6,475	0.00%
2022/12/09	1	41.40	0	0.00	41.35	1	6,702	0.01%
2022/12/08	1.2	41.00	0	0.00	41.00	1.2	6,767	0.02%
2022/12/07	1	41.05	0	0.00	40.90	1	6,842	0.01%
2022/12/06	1	41.00	0	0.00	41.25	1	6,911	0.01%
2022/12/05	1.1	40.89	1	41.10	41.20	0.1	6,924	0.00%
2022/12/02	1	40.60	0	0.00	40.85	1	6,928	0.01%
2022/12/01	10.3	40.93	0	0.00	40.80	10.3	6,996	0.15%
2022/11/30	1	41.05	0	0.00	41.30	1	7,043	0.01%
2022/11/29	0	0.00	10	40.40	41.05	-10	7,117	-0.14%
2022/11/28	2	40.65	0	0.00	40.45	2	7,129	0.03%
2022/11/25	0	41.20	0	0.00	40.95	0	7,193	0.00%
2022/11/22	1	40.70	0	0.00	40.95	1	7,309	0.01%
2022/11/21	1	40.75	0	0.00	41.05	1	7,316	0.01%
2022/11/18	3	41.03	0	0.00	41.25	3	7,332	0.04%
2022/11/17	2	40.95	1	41.40	41.45	1	7,324	0.01%
2022/11/16	2.1	40.77	0	0.00	40.50	2.1	7,276	0.03%
2022/11/15	1	40.45	30	40.70	40.75	-29	7,234	-0.40%
2022/11/14	1	40.45	1	40.00	40.60	0	7,216	0.00%
2022/11/11	2	38.80	2	39.10	39.05	0	7,144	0.00%
2022/11/10	4	38.55	0	0.00	38.55	4	7,136	0.06%
2022/11/09	1	38.45	0	0.00	38.50	1	7,194	0.01%
2022/11/07	0.2	37.75	0	0.00	37.60	0.2	7,222	0.00%
2022/11/03	7	36.86	0	0.00	37.30	7	7,296	0.10%
2022/11/01	0	37.00	0	0.00	37.55	0	7,264	0.00%
2022/10/26	0	37.25	0	0.00	37.35	0	7,423	0.00%
2022/10/25	1.2	37.02	0	0.00	37.15	1.2	7,472	0.02%
2022/10/21	2	37.50	0	0.00	37.50	2	7,832	0.03%
2022/10/20	31.1	37.00	20	37.00	37.10	11.1	8,030	0.14%
2022/10/19	1	38.30	0	0.00	37.95	1	7,982	0.01%
2022/10/18	6.1	37.77	10	37.60	37.70	-3.9	8,056	-0.05%
2022/10/17	17.1	38.00	0	0.00	38.00	17.1	8,044	0.21%
2022/10/14	4.1	38.58	0	0.00	38.45	4.1	8,050	0.05%
2022/10/13	16	38.80	0	0.00	38.70	16	8,129	0.20%
2022/10/12	4	39.63	0	0.00	39.80	4	8,245	0.05%
2022/10/11	2	39.46	8	39.50	39.70	-6	8,320	-0.07%
2022/10/07	3	40.03	0	0.00	40.00	3	8,353	0.04%
2022/10/06	5	40.00	0	0.00	40.15	5	8,382	0.06%
2022/10/05	3.1	40.07	2	40.00	39.80	1.1	8,404	0.01%
2022/10/04	0	39.50	0	0.00	39.40	0	8,375	0.00%
2022/10/03	7	38.99	0	0.00	39.00	7	8,310	0.08%
2022/09/30	7.1	39.51	0	0.00	39.40	7.1	8,299	0.09%
2022/09/29	1.3	39.83	0	0.00	40.05	1.3	8,225	0.02%
2022/09/28	26	40.22	0	0.00	39.90	26	8,058	0.32%
2022/09/27	0.2	40.96	0	0.00	40.75	0.2	7,975	0.00%
2022/09/26	5.2	41.24	0	0.00	40.95	5.2	7,925	0.07%
2022/09/23	17	42.35	0	0.00	42.35	17	7,903	0.22%
2022/09/22	2.1	42.56	25	43.60	43.85	-23	7,862	-0.29%
2022/09/21	0.1	43.64	0	0.00	43.85	0.1	7,700	0.00%
2022/09/16	1	44.50	1	44.30	44.20	0	7,316	0.00%
2022/09/15	0	44.40	1	44.70	44.85	-1	7,214	-0.01%
2022/09/14	0.1	44.10	8	44.35	44.30	-7.9	7,263	-0.11%
2022/09/13	1.1	44.06	25	44.31	44.45	-24	7,393	-0.32%
2022/09/12	0	0.00	11	44.51	44.10	-11	7,532	-0.15%
2022/09/08	0.2	43.85	0	0.00	44.05	0.2	7,817	0.00%
2022/09/07	2.5	43.59	0	0.00	43.75	2.5	7,844	0.03%
2022/09/06	7	43.10	1	43.15	43.45	6	7,791	0.08%
2022/09/05	5.3	42.74	0	0.00	42.65	5.3	7,654	0.07%
2022/09/02	5	42.30	0	0.00	42.30	5	7,556	0.07%
2022/09/01	10.1	42.45	0	0.00	42.35	10.1	7,540	0.13%
2022/08/31	2	42.80	0	43.25	43.25	2	7,448	0.03%
2022/08/30	1	42.45	0	0.00	42.45	1	7,379	0.01%
2022/08/29	5.4	42.44	0.2	42.30	42.45	5.2	7,381	0.07%
2022/08/26	4	42.61	6	42.60	42.80	-2	7,366	-0.03%
2022/08/25	0	42.45	0	0.00	42.65	0	7,355	0.00%
2022/08/24	1	42.25	0	0.00	42.50	1	7,319	0.01%
2022/08/23	0.2	42.43	0	0.00	42.55	0.2	7,368	0.00%
2022/08/22	0.1	42.50	0	0.00	42.75	0.1	7,368	0.00%
2022/08/19	0	0.00	2	42.40	42.60	-2	7,376	-0.03%
2022/08/17	0	0.00	5	42.50	42.80	-5	7,330	-0.07%
2022/08/15	2.1	41.91	0	0.00	42.25	2.1	7,270	0.03%
2022/08/12	2	41.98	3	42.10	41.95	-1	7,241	-0.01%
2022/08/11	14	41.47	0	0.00	42.25	14	7,283	0.19%
2022/08/10	1	41.00	0	0.00	41.00	1	7,214	0.01%
2022/08/09	0	41.30	0	0.00	41.25	0	7,231	0.00%
2022/08/08	5	40.82	0	0.00	40.90	5	7,270	0.07%
2022/08/05	2.6	40.80	0	0.00	40.95	2.6	7,311	0.04%
2022/08/04	3.1	40.83	0	0.00	40.70	3.1	7,332	0.04%
2022/08/03	1	41.30	0	0.00	41.45	1	7,299	0.01%
2022/08/02	1	41.20	2	40.90	41.40	-1	7,281	-0.01%
2022/08/01	0	41.60	1	41.45	41.35	-1	7,234	-0.01%
2022/07/29	1	40.90	0	0.00	41.45	1	7,210	0.01%
2022/07/28	19.1	40.47	20	41.04	40.50	-0.9	7,044	-0.01%
2022/07/27	6	44.50	15	44.48	44.45	-9	6,806	-0.13%
2022/07/26	0	0.00	1	44.70	44.65	-1	6,605	-0.02%
2022/07/25	21.1	44.83	100	44.78	44.90	-78.9	6,528	-1.21%
2022/07/22	1	44.40	21	44.72	44.85	-20	6,469	-0.31%
2022/07/21	11	44.09	17	44.35	44.50	-6	6,390	-0.09%
2022/07/20	0	44.45	2	44.30	44.05	-2	6,250	-0.03%
2022/07/19	0	0.00	1	44.40	44.10	-1	6,176	-0.02%
2022/07/18	1	43.24	29	43.71	43.95	-28	6,026	-0.46%
2022/07/15	17.2	43.30	0	0.00	43.00	17.2	5,991	0.29%
2022/07/14	4.5	43.88	2	44.45	44.15	2.5	5,924	0.04%
2022/07/13	1	43.95	4	44.19	44.20	-3	5,897	-0.05%
2022/07/12	0.2	43.60	10	43.76	43.70	-9.8	5,875	-0.17%
2022/07/11	0	0.00	1	44.00	44.05	-1	5,858	-0.02%
2022/07/08	0	43.95	0	0.00	43.85	0	5,876	0.00%
2022/07/07	0	43.90	6	44.08	43.85	-6	5,874	-0.10%
2022/07/06	0	44.25	12	44.07	44.10	-12	5,892	-0.20%
2022/07/05	0.2	44.25	10	44.20	44.30	-9.8	5,883	-0.17%
2022/07/04	2	43.63	5	43.90	43.90	-3	5,812	-0.05%
2022/07/01	2	44.00	5	44.10	44.20	-3	5,772	-0.05%
2022/06/30	8	43.87	19	43.79	43.80	-11	5,702	-0.19%
2022/06/29	0	0.00	6	43.60	43.70	-6	5,685	-0.11%
2022/06/28	6	43.49	0	0.00	43.65	6	5,710	0.11%
2022/06/23	6	42.98	0	0.00	42.95	6	5,696	0.11%
2022/06/22	1	43.15	0	0.00	43.60	1	5,547	0.02%
2022/06/21	37.1	43.21	37	42.48	43.05	0.1	5,378	0.00%
2022/06/20	1	42.51	2	42.45	42.40	-1	5,189	-0.02%
2022/06/17	13	42.52	0	0.00	43.45	13	4,975	0.26%
2022/06/16	4.1	43.30	0	0.00	43.10	4.1	4,694	0.09%
2022/06/15	7.2	43.31	0	0.00	43.30	7.2	4,782	0.15%
2022/06/13	3.1	43.70	0	0.00	43.70	3.1	4,849	0.06%
2022/06/10	4	44.20	0	0.00	44.15	4	4,878	0.08%
2022/06/09	4	44.45	1	44.60	44.65	3	4,884	0.06%
2022/06/06	0.3	44.39	0	0.00	44.35	0.3	4,980	0.01%
2022/06/02	0	44.70	0	0.00	44.40	0	5,039	0.00%
2022/06/01	0.1	45.15	0	0.00	44.80	0.1	5,081	0.00%
2022/05/31	1.5	45.22	0	0.00	44.40	1.5	5,086	0.03%
2022/05/25	0	0.00	5	44.34	44.75	-5	5,121	-0.10%
2022/05/24	2	44.15	0	0.00	44.00	2	5,152	0.04%
2022/05/19	11	43.69	0	0.00	43.65	11	5,152	0.21%
2022/05/18	2	44.60	0	0.00	44.65	2	5,074	0.04%
2022/05/16	6	44.97	0	0.00	44.95	6	5,041	0.12%
2022/05/13	4	44.78	0	0.00	45.05	4	5,021	0.08%
2022/05/12	2.1	44.70	3	44.60	44.40	-0.9	5,005	-0.02%
2022/05/11	2	45.50	0	0.00	45.30	2	4,990	0.04%
2022/05/10	2	46.00	3	45.75	46.15	-1	4,974	-0.02%
2022/05/09	6	46.35	6	46.39	46.30	0	4,999	0.00%
2022/05/06	6	46.90	0	0.00	47.20	6	5,016	0.12%
2022/05/05	2.1	47.31	0	0.00	47.45	2.1	5,076	0.04%
2022/04/29	0	47.85	5	48.05	48.10	-5	5,185	-0.10%
2022/04/28	0	47.30	1.1	47.96	48.00	-1	5,155	-0.02%
2022/04/27	3.2	46.69	0	0.00	47.10	3.2	5,045	0.06%
2022/04/26	1	47.10	0	0.00	47.20	1	5,005	0.02%
2022/04/25	1	46.80	0	0.00	46.90	1	5,021	0.02%
2022/04/22	1	47.35	0	0.00	47.55	1	4,970	0.02%
2022/04/21	0	0.00	1	47.85	47.70	-1	4,967	-0.02%
2022/04/20	2	47.25	0	0.00	47.35	2	4,918	0.04%
2022/04/19	2	46.60	0	0.00	46.95	2	4,868	0.04%
2022/04/18	4	46.50	0.6	46.65	46.55	3.4	4,870	0.07%
2022/04/15	3	46.83	0	0.00	46.90	3	4,815	0.06%
2022/04/14	1	47.25	0	0.00	47.20	1	4,803	0.02%
2022/04/13	4	47.28	0	0.00	47.50	4	4,793	0.08%
2022/04/12	2	47.40	0	0.00	47.20	2	4,759	0.04%
2022/04/11	2	47.75	0	0.00	47.60	2	4,721	0.04%
2022/04/08	1	47.90	0	0.00	47.80	1	4,698	0.02%
2022/04/07	2	48.00	0	0.00	47.95	2	4,687	0.04%
2022/04/06	4.1	48.00	5	48.45	48.45	-0.9	4,635	-0.02%
2022/04/01	10	48.00	5	48.00	48.00	5	4,572	0.11%
2022/03/31	0	0.00	1	48.65	48.60	-1	4,523	-0.02%
2022/03/30	2	48.40	2	48.48	48.50	0	4,484	0.00%
2022/03/29	0	0.00	1	48.35	48.40	-1	4,595	-0.02%
2022/03/28	10	48.00	3	47.95	48.10	7	4,740	0.15%
2022/03/25	0	0.00	2.6	48.21	48.25	-2.6	4,870	-0.05%
2022/03/24	0.2	48.35	1	48.20	48.45	-0.9	5,077	-0.02%
2022/03/23	0	0.00	0.9	48.10	48.10	-0.9	5,547	-0.02%
2022/03/22	0	0.00	11	48.37	48.30	-11	5,665	-0.19%
2022/03/21	1	48.25	6	48.02	48.25	-5	5,666	-0.09%
2022/03/18	3	47.97	0	0.00	47.90	3	5,639	0.05%
2022/03/17	0	0.00	13	48.00	48.00	-13	5,546	-0.23%
2022/03/16	2	47.60	7	47.31	47.60	-5	5,446	-0.09%
2022/03/15	1	47.10	22	47.07	47.30	-21	5,432	-0.39%
2022/03/14	2	47.00	14	47.09	47.20	-12	5,397	-0.22%
2022/03/11	2.8	46.62	5.4	46.46	46.70	-2.6	5,384	-0.05%
2022/03/10	3	46.25	8.1	46.39	46.45	-5.1	5,401	-0.09%
2022/03/09	2	45.78	1.1	45.71	45.95	0.9	5,381	0.02%
2022/03/08	12.2	44.70	3	44.75	44.85	9.2	5,397	0.17%
2022/03/07	15.2	45.20	4	45.40	45.50	11.2	5,444	0.21%
2022/03/04	1	45.90	3	45.92	46.00	-2	5,677	-0.04%
2022/03/03	2	46.20	0	0.00	46.20	2	5,775	0.03%
2022/03/02	2.3	45.90	0	0.00	46.20	2.3	5,897	0.04%
2022/03/01	2	46.00	1	46.05	46.10	1	6,284	0.02%
2022/02/25	2	45.20	0	0.00	45.10	2	6,461	0.03%
2022/02/24	3.2	45.45	1	45.40	45.55	2.2	6,645	0.03%
2022/02/23	5	45.95	0	0.00	45.90	5	6,620	0.08%
2022/02/22	20.1	45.72	10	45.80	45.75	10.1	6,639	0.15%
2022/02/21	1	45.60	1	45.55	45.95	0	6,681	0.00%
2022/02/18	10	45.62	0	0.00	45.75	10	6,713	0.15%
2022/02/17	0	0.00	11	45.69	45.70	-11	6,763	-0.16%
2022/02/16	0	0.00	10	45.40	45.40	-10	6,800	-0.15%
2022/02/15	1	45.20	11	45.19	45.00	-10	6,848	-0.15%
2022/02/14	4	45.18	28	45.18	45.30	-24	6,887	-0.35%
2022/02/11	0	0.00	9	45.38	45.50	-9	6,892	-0.13%
2022/02/10	1	45.15	0	0.00	45.30	1	6,861	0.01%
2022/02/09	0	44.85	5.1	44.95	45.20	-5.1	6,866	-0.07%
2022/02/08	0	0.00	9.3	44.93	44.75	-9.3	6,837	-0.14%
2022/02/07	10	44.45	13	44.75	44.80	-3	6,799	-0.04%
2022/01/26	0	44.25	0	0.00	44.20	0	6,712	0.00%
2022/01/25	3	44.02	0	0.00	44.15	3	6,725	0.05%
2022/01/24	2	44.45	11	44.42	44.65	-9	6,700	-0.13%
2022/01/21	0	0.00	12	44.29	44.50	-12	6,705	-0.18%
2022/01/19	1	44.35	10	44.40	44.40	-9	6,741	-0.13%
2022/01/18	0	0.00	2.2	44.56	44.55	-2.2	6,782	-0.03%
2022/01/17	4	44.44	0	0.00	44.40	4	6,779	0.06%
2022/01/14	0.1	44.35	3	44.43	44.60	-2.9	6,841	-0.04%
2022/01/13	1	44.40	10.2	44.40	44.40	-9.2	6,928	-0.13%
2022/01/12	4	44.25	3	44.30	44.40	1	6,982	0.01%
2022/01/11	4.1	44.22	2	44.20	44.35	2.1	7,034	0.03%
2022/01/10	0	0.00	2	44.20	44.30	-2	7,035	-0.03%
2022/01/07	0	0.00	5	44.05	44.30	-5	7,076	-0.07%
2022/01/06	0	0.00	5	43.98	44.10	-5	7,082	-0.07%
2022/01/05	1	43.70	0	0.00	43.90	1	7,110	0.01%
2022/01/04	12	43.74	2.7	43.89	43.80	9.4	7,165	0.13%
2022/01/03	1.1	43.93	1.3	44.21	44.00	-0.2	7,163	0.00%
2021/12/30	0	0.00	1	44.30	44.30	-1	7,237	-0.01%
2021/12/29	3.3	44.20	0	0.00	44.25	3.3	7,342	0.04%
2021/12/28	3	44.07	0	0.00	44.20	3	7,408	0.04%
2021/12/27	1.1	44.11	1	44.05	44.15	0.1	7,488	0.00%
2021/12/24	0	0.00	1	44.20	44.25	-1	7,594	-0.01%
2021/12/23	1.3	44.16	1	44.30	44.30	0.3	7,666	0.00%
2021/12/22	0	0.00	3	44.00	43.90	-3	7,640	-0.04%
2021/12/21	1	43.60	2	43.85	43.75	-1	7,525	-0.01%
2021/12/20	4	43.60	22	43.60	43.40	-18	7,443	-0.24%
2021/12/17	0	0.00	0.5	43.00	42.95	-0.5	7,317	-0.01%
2021/12/16	24	42.92	0	0.00	42.95	24	6,964	0.34%
2021/12/15	13	43.37	2	43.40	43.40	11	7,026	0.16%
2021/12/14	6.1	43.10	22	43.10	43.05	-15.9	7,593	-0.21%
2021/12/13	21	43.25	10	43.30	43.00	11	7,641	0.14%
2021/12/10	0	43.50	0	0.00	43.45	0	7,685	0.00%
2021/12/09	24	43.36	5	43.55	43.50	19	7,821	0.24%
2021/12/08	7	43.49	5	43.48	43.50	2	7,912	0.03%
2021/12/07	20	43.10	6	43.21	43.25	14	7,889	0.18%
2021/12/06	31.1	42.92	2.8	43.14	43.15	28.3	7,900	0.36%
2021/12/03	3	42.50	2	42.80	42.75	1	7,906	0.01%
2021/12/02	9.4	42.19	10	42.10	42.40	-0.7	7,916	-0.01%
2021/12/01	17	42.12	30	42.10	42.35	-13	7,893	-0.16%
2021/11/30	27	42.27	3	42.92	42.00	24	7,801	0.31%
2021/11/29	6.1	42.29	1	42.15	42.45	5.1	7,648	0.07%
2021/11/26	6	42.29	5	42.60	42.25	1	7,690	0.01%
2021/11/25	39	42.51	54	42.66	42.35	-15	7,640	-0.20%
2021/11/24	49.2	43.34	4	43.90	43.35	45.2	7,303	0.62%
2021/11/23	41.3	43.88	14	44.03	44.10	27.3	7,119	0.38%
2021/11/22	2	44.90	4	44.90	44.70	-2	6,948	-0.03%
2021/11/19	11	44.93	0	0.00	45.05	11	6,982	0.16%
2021/11/18	10	44.57	0	0.00	44.70	10	6,995	0.14%
2021/11/17	7.1	44.94	0	0.00	44.90	7.1	6,971	0.10%
2021/11/16	4.1	45.10	0	0.00	45.10	4.1	7,035	0.06%
2021/11/15	12	45.22	0	0.00	45.25	12	7,160	0.17%
2021/11/12	3	45.40	0	0.00	45.55	3	7,296	0.04%
2021/11/11	7	45.08	0	0.00	45.30	7	7,452	0.09%
2021/11/10	2	44.70	0	0.00	44.80	2	7,604	0.03%
2021/11/09	4	44.70	33	44.90	44.80	-29	7,684	-0.38%
2021/11/08	36	44.77	36.2	44.89	44.90	-0.2	7,761	0.00%
2021/11/05	2.1	44.30	7	44.60	44.80	-5	7,880	-0.06%
2021/11/04	3	44.42	2	44.45	44.50	1	7,989	0.01%
2021/11/03	3.3	44.44	6	44.45	44.50	-2.8	8,274	-0.03%
2021/11/02	2	44.43	1	44.65	44.50	1	8,560	0.01%
2021/11/01	14	44.18	20	44.20	44.20	-6	9,889	-0.06%
2021/10/29	49	44.27	0	0.00	44.30	49	10,272	0.48%
2021/10/28	2.2	44.41	0	0.00	44.35	2.2	10,635	0.02%
2021/10/27	6	44.34	0.5	44.50	44.30	5.5	10,946	0.05%
2021/10/26	3	44.63	33	44.60	44.50	-30	11,126	-0.27%
2021/10/25	36	44.88	2	44.75	44.60	34	11,240	0.30%
2021/10/22	0	0.00	1	45.00	44.85	-1	11,524	-0.01%
2021/10/21	5.2	44.70	0	0.00	44.60	5.2	11,537	0.04%
2021/10/20	4	44.74	2	44.70	44.75	2	11,540	0.02%
2021/10/19	10.3	45.17	3	45.02	45.15	7.3	11,564	0.06%
2021/10/18	2	45.45	0	0.00	45.45	2	11,571	0.02%
2021/10/15	5	45.40	0	0.00	45.50	5	11,647	0.04%
2021/10/14	1	45.75	1	45.65	45.35	0	11,653	0.00%
2021/10/13	3	45.48	0	0.00	45.40	3	11,712	0.03%
2021/10/12	3	45.23	11	45.50	45.45	-8	11,714	-0.07%
2021/10/08	2.2	45.73	2	45.80	45.85	0.2	11,754	0.00%
2021/10/06	0	0.00	10	45.60	45.65	-10	11,943	-0.08%
2021/10/05	0	0.00	3	45.30	45.30	-3	11,992	-0.03%
2021/10/04	0	0.00	5	45.55	45.45	-5	12,199	-0.04%
2021/10/01	4	45.18	0	0.00	45.35	4	12,505	0.03%
2021/09/29	7.3	45.38	0.1	45.55	45.80	7.2	12,769	0.06%
2021/09/28	5.1	46.25	0	0.00	46.35	5.1	12,739	0.04%
2021/09/27	2	46.50	6	46.38	46.45	-4	12,777	-0.03%
2021/09/24	0	0.00	3	46.50	46.45	-3	12,781	-0.02%
2021/09/23	2	46.00	4	46.05	46.15	-2	12,802	-0.02%
2021/09/22	3	45.25	3	44.73	45.60	0	12,728	0.00%
2021/09/17	24	45.20	7	45.25	45.00	17	12,631	0.13%
2021/09/16	4	46.40	0	0.00	46.50	4	12,156	0.03%
2021/09/15	1.1	46.39	0	0.00	46.35	1.1	12,235	0.01%
2021/09/14	5	46.35	3	46.42	46.50	2	12,364	0.02%
2021/09/13	2	45.70	0	0.00	45.90	2	12,543	0.02%
2021/09/10	2	44.83	0	0.00	44.95	2	12,540	0.02%
2021/09/09	2	44.38	0	0.00	44.35	2	12,815	0.02%
2021/09/08	4	44.79	0	0.00	44.75	4	12,843	0.03%
2021/09/07	2.1	44.98	1	45.15	45.15	1.1	12,851	0.01%
2021/09/06	1.2	44.93	2	44.60	44.90	-0.8	12,856	-0.01%
2021/09/03	3	45.02	1	45.10	45.10	2	12,872	0.02%
2021/09/02	8	45.08	0.7	45.00	44.85	7.3	12,909	0.06%
2021/09/01	1	45.40	0	0.00	45.65	1	12,873	0.01%
2021/08/31	10	44.90	0	0.00	44.90	10	12,807	0.08%
2021/08/30	1.4	44.54	0	0.00	44.70	1.4	12,887	0.01%
2021/08/27	4	44.28	0	0.00	44.20	4	12,958	0.03%
2021/08/26	15.3	43.72	0	0.00	43.65	15.3	13,077	0.12%
2021/08/25	79.2	44.16	0	0.00	43.95	79.2	13,179	0.60%
2021/08/24	5	43.62	0	0.00	43.80	5	13,181	0.04%
2021/08/23	1.5	43.85	0	0.00	43.60	1.5	13,450	0.01%
2021/08/20	7.1	43.13	2	43.30	43.00	5.1	13,560	0.04%
2021/08/19	18	43.48	62	43.55	43.35	-44	13,576	-0.32%
2021/08/18	12	44.05	0	0.00	44.10	12	13,481	0.09%
2021/08/17	23	44.03	73	43.98	43.75	-50	13,358	-0.37%
2021/08/16	30	44.79	52	44.99	44.60	-22	13,185	-0.17%
2021/08/13	20.5	45.71	3	45.55	45.60	17.5	13,220	0.13%
2021/08/12	12	45.68	1	45.70	45.75	11	13,236	0.08%
2021/08/11	17	45.49	0	0.00	45.60	17	13,278	0.13%
2021/08/10	60.1	45.85	1	45.60	45.55	59.1	13,322	0.44%
2021/08/09	15	45.29	4	45.71	45.85	11	13,401	0.08%
2021/08/06	26.4	46.11	2	46.20	46.05	24.4	13,317	0.18%
2021/08/05	134.5	46.37	1	46.40	46.35	133.5	13,269	1.01%	大買/鉅額交易
2021/08/04	20	51.89	24	51.95	51.90	-4	12,479	-0.03%
2021/08/03	25	51.87	0	0.00	52.10	25	12,408	0.20%
2021/08/02	27	51.62	1	51.80	51.80	26	12,169	0.21%
2021/07/30	9	51.82	1	52.10	51.80	8	11,948	0.07%
2021/07/29	37	52.22	56	52.11	52.40	-19	11,920	-0.16%
2021/07/28	25	52.31	1	52.90	52.10	24	11,887	0.20%
2021/07/27	3	52.83	51	52.96	53.00	-48	11,895	-0.40%
2021/07/26	3	53.40	2	53.60	53.10	1	11,977	0.01%
2021/07/23	1	52.70	44	52.61	52.80	-43	12,029	-0.36%
2021/07/22	4	52.38	0	0.00	52.20	4	12,113	0.03%
2021/07/21	2	52.30	10	52.20	52.50	-8	12,201	-0.07%
2021/07/20	7	52.14	25	52.10	52.00	-18	12,290	-0.15%
2021/07/16	0	0.00	4	51.95	52.00	-4	13,083	-0.03%
2021/07/15	5	51.90	0	0.00	51.90	5	13,526	0.04%
2021/07/14	2	52.10	1	52.50	52.50	1	13,811	0.01%
2021/07/13	2	52.50	0	0.00	52.60	2	13,914	0.01%
2021/07/12	6	52.53	12	52.72	52.70	-6	13,897	-0.04%
2021/07/09	8	52.74	2	52.70	52.80	6	14,021	0.04%
2021/07/08	2	52.60	27.1	52.72	53.00	-25.1	13,910	-0.18%
2021/07/07	6	51.08	5	51.70	51.70	1	13,787	0.01%
2021/07/06	7	50.80	0	0.00	51.00	7	13,683	0.05%
2021/07/05	0	0.00	1	51.00	51.00	-1	13,593	-0.01%
2021/07/02	1	50.70	1	50.50	50.50	0	13,581	0.00%
2021/06/30	6	50.70	0	0.00	50.70	6	13,613	0.04%
2021/06/29	3	50.67	0	0.00	50.70	3	13,670	0.02%
2021/06/28	0	0.00	2	50.75	50.90	-2	13,734	-0.01%
2021/06/25	1	50.60	2	50.50	50.60	-1	13,714	-0.01%
2021/06/23	4	50.50	1	50.80	50.50	3	13,718	0.02%
2021/06/22	3	51.27	5	51.12	50.80	-2	13,538	-0.01%
2021/06/21	7	50.04	0	0.00	50.00	7	13,225	0.05%
2021/06/18	15.2	50.53	0	0.00	50.40	15.2	13,154	0.12%
2021/06/17	1	50.90	0.1	51.00	51.10	0.9	13,078	0.01%
2021/06/16	6	50.78	4	50.80	51.10	2	13,141	0.02%
2021/06/15	4	50.65	1	50.80	50.70	3	13,161	0.02%
2021/06/11	6	50.58	0	0.00	50.70	6	13,164	0.05%
2021/06/10	2	50.40	1	50.40	50.60	1	13,104	0.01%
2021/06/09	10	50.62	0	0.00	50.60	10	13,056	0.08%
2021/06/08	5	51.10	0	0.00	50.90	5	12,995	0.04%
2021/06/07	5	50.70	0	0.00	51.10	5	12,983	0.04%
2021/06/04	14	51.37	1	51.30	51.40	13	12,861	0.10%
2021/06/03	26	51.87	0	0.00	51.80	26	12,799	0.20%
2021/06/02	20	51.53	1	51.60	51.90	19	12,694	0.15%
2021/06/01	5	51.60	1	51.70	51.60	4	12,507	0.03%
2021/05/31	0	0.00	22	51.50	51.90	-22	12,498	-0.18%
2021/05/28	1	50.00	0	0.00	50.40	1	12,277	0.01%
2021/05/27	0	50.20	59	50.06	50.20	-59	12,195	-0.48%
2021/05/26	6	49.83	3	50.05	50.10	3	12,238	0.02%
2021/05/25	55	50.37	50	50.20	50.30	5	12,201	0.04%
2021/05/24	15	50.13	1	50.50	50.30	14	12,192	0.11%
2021/05/21	50	50.46	22	53.69	50.60	28	12,257	0.23%
2021/05/20	0	0.00	70	49.83	50.10	-70	12,231	-0.57%
2021/05/19	6	49.22	0	0.00	49.85	6	12,225	0.05%
2021/05/18	17	49.17	7	49.50	49.95	10	12,155	0.08%
2021/05/17	15	48.08	11	47.89	48.45	4	12,062	0.03%
2021/05/14	17	49.06	1	49.05	49.00	16	11,864	0.13%
2021/05/13	58.1	47.60	3	48.00	47.95	55.1	11,669	0.47%
2021/05/12	32	48.80	83	49.72	48.55	-51	11,431	-0.45%
2021/05/11	15.1	50.50	5	50.60	50.10	10.1	10,915	0.09%
2021/05/10	3	50.67	1	50.80	50.90	2	10,572	0.02%
2021/05/07	2	50.05	0.1	50.40	50.30	1.9	10,486	0.02%
2021/05/06	10	50.00	13	50.05	50.40	-3	10,473	-0.03%
2021/05/05	20	49.37	0	0.00	49.30	20	10,288	0.19%
2021/05/04	45	48.58	8	49.26	48.55	37	10,187	0.36%
2021/05/03	1	49.50	10	49.58	49.60	-9	9,910	-0.09%
2021/04/29	4	50.08	2	50.00	49.95	2	9,850	0.02%
2021/04/28	2	50.10	7	50.27	50.20	-5	9,744	-0.05%
2021/04/27	6	50.45	5	50.60	50.30	1	9,655	0.01%
2021/04/26	3	50.20	44	50.62	50.80	-41	9,515	-0.43%
2021/04/23	42	50.15	6	50.50	50.20	36	9,403	0.38%
2021/04/22	31	52.98	70.5	53.63	51.60	-39.5	9,290	-0.43%
2021/04/21	27	51.55	23.2	52.02	52.20	3.8	8,729	0.04%
2021/04/20	163	51.63	63.1	50.69	50.70	99.9	8,278	1.21%	大買/
2021/04/19	23	49.68	21	49.65	50.00	2	7,927	0.03%
2021/04/16	1	48.35	4	48.45	48.95	-3	7,718	-0.04%
2021/04/15	1	48.85	1	49.00	48.30	0	7,601	0.00%
2021/04/14	2	47.23	3.2	47.43	47.40	-1.2	7,401	-0.02%
2021/04/13	0	0.00	2	47.58	47.35	-2	7,295	-0.03%
2021/04/12	0	0.00	10	46.95	46.80	-10	7,099	-0.14%
2021/04/09	2	46.80	0	0.00	46.70	2	6,989	0.03%
2021/04/08	4	46.79	2	46.85	46.90	2	6,896	0.03%
2021/04/07	8	46.89	1	46.85	47.00	7	6,870	0.10%
2021/04/06	17	46.99	0	0.00	47.10	17	6,824	0.25%
2021/04/01	51	47.16	3	47.43	47.10	48	6,725	0.71%
2021/03/31	21	47.42	9	47.21	47.80	12	6,566	0.18%
2021/03/30	14	46.68	2.1	46.78	46.80	11.9	6,465	0.18%
2021/03/29	56	46.68	3	46.73	46.80	53	6,422	0.83%
2021/03/26	5.1	46.40	1	46.50	46.50	4.1	6,376	0.06%
2021/03/25	0	0.00	0	45.70	46.00	0	6,283	0.00%
2021/03/24	1	45.75	8	45.80	45.90	-7	6,329	-0.11%
2021/03/23	3	45.70	18	45.91	45.95	-15	6,426	-0.23%
2021/03/22	36.1	45.54	16	45.65	45.80	20.1	6,406	0.31%
2021/03/19	0	0.00	0.2	44.35	44.40	-0.2	6,194	0.00%
2021/03/17	0.5	43.85	0	0.00	44.00	0.5	6,039	0.01%
2021/03/15	0	0.00	2	43.90	43.75	-2	6,023	-0.03%
2021/03/12	0	0.00	8	43.88	43.90	-8	6,002	-0.13%
2021/03/11	0	0.00	1	44.15	43.90	-1	6,049	-0.02%
2021/03/10	1	43.90	13	43.71	43.75	-12	6,056	-0.20%
2021/03/09	0	0.00	1	43.60	43.90	-1	6,065	-0.02%
2021/03/08	0	0.00	32	43.69	43.45	-32	6,040	-0.53%
2021/03/02	0	0.00	12	43.05	42.50	-12	6,027	-0.20%
2021/02/26	15	42.57	0	0.00	42.65	15	5,967	0.25%
2021/02/24	30	43.10	0	0.00	43.00	30	5,775	0.52%
2021/02/23	1	43.00	38	42.94	43.00	-37	5,737	-0.64%
2021/02/22	36	42.21	9.2	42.56	42.75	26.8	5,668	0.47%
2021/02/19	5	41.20	0	0.00	41.80	5	5,502	0.09%
2021/02/18	1	41.25	0	0.00	41.25	1	5,475	0.02%
2021/02/05	1	40.90	0	0.00	40.90	1	5,433	0.02%
2021/02/04	2	40.85	0	0.00	40.70	2	5,499	0.04%
2021/02/03	2	40.80	1	40.95	41.05	1	5,632	0.02%
2021/02/02	2	40.55	0	0.00	40.80	2	5,672	0.04%
2021/02/01	1	40.50	0	0.00	40.45	1	5,633	0.02%
2021/01/29	4	40.16	0	0.00	40.00	4	5,625	0.07%
2021/01/28	2	40.20	0	0.00	40.35	2	5,566	0.04%
2021/01/27	1.2	40.51	0	0.00	40.50	1.2	5,512	0.02%
2021/01/26	1	40.50	0	0.00	40.55	1	5,524	0.02%
2021/01/22	0.1	40.85	16	40.76	40.75	-15.9	5,522	-0.29%
2021/01/21	13.1	41.19	0	0.00	41.05	13.1	5,465	0.24%
2021/01/20	0	41.45	0.1	41.80	41.45	-0.1	5,505	0.00%
2021/01/19	0	0.00	2	42.10	42.15	-2	5,389	-0.04%
2021/01/18	5	41.52	0	0.00	41.85	5	5,371	0.09%
2021/01/15	3	41.90	3	41.95	41.80	0	5,318	0.00%
2021/01/13	3	42.87	7	42.80	42.90	-4	5,218	-0.08%
2021/01/12	0	0.00	2	43.00	42.90	-2	5,230	-0.04%
2021/01/11	5	43.05	0	0.00	43.25	5	5,241	0.10%
2021/01/08	6	43.21	0	0.00	43.45	6	5,264	0.11%
2021/01/07	0	0.00	7	43.57	43.25	-7	5,272	-0.13%
2021/01/05	3	42.90	0	0.00	43.00	3	5,213	0.06%
2021/01/04	25	42.95	0	0.00	43.00	25	5,242	0.48%
2020/12/31	0	0.00	11	43.40	43.20	-11	5,242	-0.21%
2020/12/30	7.1	43.10	9	43.31	43.15	-1.9	5,264	-0.04%
2020/12/24	0	0.00	1	42.45	42.30	-1	5,243	-0.02%
2020/12/23	15	42.33	0	0.00	42.25	15	5,206	0.29%
2020/12/22	10	42.70	0	0.00	42.70	10	5,163	0.19%
2020/12/21	0	0.00	2	42.70	43.05	-2	5,223	-0.04%
2020/12/18	2	42.65	0	0.00	42.50	2	5,168	0.04%
2020/12/17	8	42.88	0	0.00	42.80	8	5,127	0.16%
2020/12/15	5	42.75	0	0.00	42.95	5	5,081	0.10%
2020/12/14	7	42.97	3	42.90	42.80	4	5,079	0.08%
2020/12/11	0	0.00	2	43.25	43.10	-2	5,063	-0.04%
2020/12/10	16	43.55	96	43.70	43.65	-80	5,056	-1.58%
2020/12/09	2	44.00	0	0.00	43.90	2	5,078	0.04%
2020/12/08	80	43.98	0	0.00	44.00	80	5,048	1.58%
2020/12/07	45	43.93	44	44.15	44.15	1	5,056	0.02%
2020/12/03	22	43.30	22	43.55	43.60	0	4,959	0.00%
2020/12/02	0	0.00	2	43.35	43.25	-2	4,938	-0.04%
2020/12/01	0	0.00	34	43.33	43.30	-34	4,945	-0.69%
2020/11/30	5	43.95	0	0.00	43.30	5	5,032	0.10%
2020/11/27	0.4	44.00	0	0.00	44.10	0.4	4,964	0.01%
2020/11/26	0	0.00	70	43.81	44.00	-70	5,023	-1.39%
2020/11/20	0	0.00	1	44.00	44.10	-1	5,174	-0.02%
2020/11/18	0	0.00	2	44.55	44.50	-2	5,247	-0.04%
2020/11/17	0	0.00	5	44.03	44.40	-5	5,292	-0.09%
2020/11/16	0	0.00	0	43.70	43.95	0	5,341	0.00%
2020/11/13	6	43.50	1	43.65	43.70	5	5,425	0.09%
2020/11/12	0	0.00	5	43.70	43.70	-5	5,598	-0.09%
2020/11/11	22	42.81	1	43.65	43.65	21	5,728	0.37%
2020/11/10	8	42.30	1	42.25	42.25	7	5,651	0.12%
2020/11/09	0	0.00	3	42.18	42.00	-3	5,654	-0.05%
2020/11/04	0	0.00	1	42.00	42.20	-1	5,803	-0.02%
2020/11/03	0	0.00	6	41.80	42.00	-6	5,862	-0.10%
2020/11/02	2	41.75	1	41.50	41.75	1	5,897	0.02%
2020/10/29	2	41.38	1	41.30	41.00	1	6,036	0.02%
2020/10/23	0	0.00	3	41.35	41.10	-3	6,434	-0.05%
2020/10/22	0	0.00	3	41.52	41.45	-3	6,588	-0.05%
2020/10/21	0	0.00	2	41.20	41.00	-2	6,647	-0.03%
2020/10/20	1	41.05	0	0.00	40.80	1	6,693	0.01%
2020/10/19	3	41.07	2	41.15	41.00	1	7,223	0.01%
2020/10/15	2	40.55	1	40.50	40.40	1	7,855	0.01%
2020/10/14	2	40.38	1	40.60	40.30	1	8,023	0.01%
2020/10/13	13	40.59	0	0.00	40.55	13	8,126	0.16%
2020/10/12	3	40.73	0	0.00	40.70	3	8,301	0.04%
2020/10/07	0	0.00	2	41.50	41.20	-2	8,492	-0.02%
2020/10/06	0	0.00	1	41.60	41.80	-1	8,616	-0.01%
2020/09/25	1	40.70	0	0.00	40.80	1	9,246	0.01%
2020/09/24	3	40.50	0	0.00	40.20	3	9,298	0.03%
2020/09/22	1	41.60	0	0.00	41.50	1	9,410	0.01%
2020/09/21	0	0.00	14	42.40	41.90	-14	9,474	-0.15%
2020/09/18	0	0.00	1	42.40	42.70	-1	9,570	-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	42.65	42.80	-1	9,691	-0.01%
2020/09/15	2	42.68	0	0.00	42.70	2	9,731	0.02%
2020/09/14	0	0.00	3	42.65	42.90	-3	9,983	-0.03%
2020/09/11	2	42.30	2	42.28	42.20	0	10,016	0.00%
2020/09/08	1	42.40	1	42.45	42.35	0	10,239	0.00%
2020/09/04	2	41.48	2	41.70	41.70	0	10,346	0.00%
2020/09/03	2	41.90	0	0.00	41.75	2	10,357	0.02%
2020/09/02	6	41.55	1	42.00	41.60	5	10,356	0.05%
2020/09/01	4	42.00	0	0.00	42.00	4	10,269	0.04%
2020/08/31	1	42.50	1	42.55	42.50	0	10,251	0.00%
2020/08/28	2	42.55	1	42.60	42.45	1	10,255	0.01%
2020/08/27	3	42.65	0	0.00	42.65	3	10,311	0.03%
2020/08/26	3	42.87	7	42.85	42.85	-4	10,358	-0.04%
2020/08/25	40	43.53	0	0.00	43.35	40	10,359	0.39%
2020/08/24	0	0.00	3	43.38	43.30	-3	10,380	-0.03%
2020/08/20	0	0.00	9	42.44	42.25	-9	10,332	-0.09%
2020/08/19	20	43.30	20	43.70	43.15	0	10,235	0.00%
2020/08/18	2	43.25	14	43.18	43.30	-12	10,122	-0.12%
2020/08/17	20	41.90	27	42.42	42.50	-7	9,938	-0.07%
2020/08/14	0	0.00	1	41.50	41.50	-1	9,800	-0.01%
2020/08/13	4	41.03	5	41.00	41.10	-1	9,837	-0.01%
2020/08/12	0	0.00	10	40.95	40.75	-10	9,859	-0.10%
2020/08/11	2	40.95	0	0.00	40.95	2	9,856	0.02%
2020/08/10	1	41.10	9	41.11	41.20	-8	9,901	-0.08%
2020/08/07	20	41.05	3	41.15	41.05	17	9,923	0.17%
2020/08/06	15	41.24	10	41.08	41.05	5	9,862	0.05%
2020/08/05	6	40.83	0	0.00	40.85	6	9,848	0.06%
2020/08/04	27	40.52	1	40.75	40.45	26	9,789	0.27%
2020/08/03	8	40.01	0	0.00	40.00	8	9,814	0.08%
2020/07/31	26	39.96	20	39.95	39.95	6	9,749	0.06%
2020/07/30	6	39.64	0	0.00	40.00	6	9,681	0.06%
2020/07/29	11.4	39.87	0	0.00	39.65	11.4	9,649	0.12%
2020/07/28	5.4	39.95	5	40.30	39.80	0.4	9,557	0.00%
2020/07/27	11	41.07	11	40.78	40.70	0	9,504	0.00%
2020/07/24	38.5	42.06	25	41.98	41.85	13.5	9,416	0.14%
2020/07/23	21.2	42.04	11	41.97	41.90	10.2	9,392	0.11%
2020/07/22	21	46.32	0	0.00	46.30	21	8,867	0.24%
2020/07/21	31	46.21	2	46.25	46.45	29	8,589	0.34%
2020/07/20	2	45.30	2	45.50	45.50	0	8,305	0.00%
2020/07/15	1	46.50	0	0.00	46.40	1	7,954	0.01%
2020/07/14	0	0.00	1	46.55	46.50	-1	7,886	-0.01%
2020/07/13	0	0.00	1	46.45	46.40	-1	7,835	-0.01%
2020/07/10	3	46.48	0	0.00	46.30	3	7,797	0.04%
2020/07/09	10	46.25	0	0.00	46.05	10	7,768	0.13%
2020/07/08	0	0.00	1	46.20	45.80	-1	7,614	-0.01%
2020/07/06	0	0.00	4	45.45	45.60	-4	7,467	-0.05%
2020/07/02	0	0.00	1	44.55	44.50	-1	7,713	-0.01%
2020/07/01	1	44.30	0	0.00	44.10	1	7,680	0.01%
2020/06/23	1.2	43.38	0	0.00	43.25	1.2	7,624	0.02%
2020/06/19	26.1	43.05	5	43.29	43.45	21.1	7,656	0.28%
2020/06/18	6.2	43.26	0	0.00	43.35	6.2	7,514	0.08%
2020/06/16	1	43.60	0	0.00	43.90	1	7,626	0.01%
2020/06/15	11.2	43.70	0	0.00	43.60	11.2	7,802	0.14%
2020/06/12	4	43.85	2	43.75	44.05	2	7,882	0.03%
2020/06/11	16.1	44.44	0	0.00	44.15	16.1	8,061	0.20%
2020/06/10	6.1	44.65	0	0.00	44.80	6.1	8,170	0.07%
2020/06/05	5	45.05	0	0.00	45.20	5	8,609	0.06%
2020/06/04	24	44.83	0	0.00	44.70	24	8,734	0.27%
2020/06/02	0	0.00	3	44.40	44.40	-3	8,730	-0.03%
2020/06/01	1	44.15	3	44.30	44.10	-2	8,719	-0.02%
2020/05/29	2	43.05	0	0.00	43.55	2	8,764	0.02%
2020/05/28	10	43.42	0	0.00	43.25	10	8,961	0.11%
2020/05/26	0	0.00	3	44.35	44.20	-3	9,195	-0.03%
2020/05/19	4	43.80	2	44.03	44.05	2	9,682	0.02%
2020/05/18	3	43.50	0	0.00	43.60	3	9,637	0.03%
2020/05/14	7	43.61	2	43.83	43.80	5	9,578	0.05%
2020/05/13	1	43.95	2	44.10	43.95	-1	9,613	-0.01%
2020/05/12	5	44.24	0	0.00	44.20	5	9,677	0.05%
2020/05/08	2	44.03	1	44.00	44.00	1	9,653	0.01%
2020/05/07	3	43.67	1	43.35	43.60	2	9,620	0.02%
2020/05/05	2	43.55	3	43.60	43.80	-1	9,701	-0.01%
2020/05/04	2	42.50	0	0.00	43.05	2	9,786	0.02%
2020/04/30	1	43.95	4	43.63	43.90	-3	9,867	-0.03%
2020/04/29	0	0.00	3	42.80	42.95	-3	9,944	-0.03%
2020/04/27	0	0.00	1	42.50	42.25	-1	10,494	-0.01%
2020/04/24	2	41.65	1	41.85	41.70	1	10,487	0.01%
2020/04/23	1	41.65	0	0.00	41.60	1	10,479	0.01%
2020/04/21	1	42.80	2	42.25	42.25	-1	10,405	-0.01%
2020/04/20	1	43.40	0	0.00	43.35	1	10,376	0.01%
2020/04/17	3	43.00	20	43.15	43.50	-17	10,436	-0.16%
2020/04/14	0	0.00	19	42.21	42.70	-19	10,303	-0.18%
2020/04/09	0	0.00	35	41.67	42.00	-35	10,474	-0.33%
2020/04/08	0	0.00	5	41.08	42.00	-5	10,466	-0.05%
2020/04/07	0	0.00	45	39.91	39.90	-45	10,282	-0.44%
2020/04/06	0	0.00	28	38.60	39.05	-28	10,324	-0.27%
2020/04/01	2	39.05	0	0.00	38.60	2	10,306	0.02%
2020/03/31	10	39.30	0	0.00	39.40	10	10,241	0.10%
2020/03/30	0	0.00	2	38.98	39.10	-2	10,235	-0.02%
2020/03/27	10	39.15	53	39.00	38.70	-43	10,350	-0.42%
2020/03/26	3	38.87	14	39.15	38.80	-11	10,427	-0.11%
2020/03/25	0	0.00	1	40.00	39.20	-1	10,617	-0.01%
2020/03/24	1	39.65	2	39.55	39.00	-1	10,621	-0.01%
2020/03/20	0	0.00	1	38.40	39.20	-1	10,520	-0.01%
2020/03/19	0	0.00	6	35.90	35.65	-6	10,417	-0.06%
2020/03/18	3	38.10	25	37.95	37.50	-22	10,315	-0.21%
2020/03/17	1	38.85	2	39.45	38.25	-1	10,372	-0.01%
2020/03/16	2	40.05	31	40.01	39.80	-29	10,261	-0.28%
2020/03/13	5	38.70	46.5	39.07	41.00	-41.5	10,129	-0.41%
2020/03/12	1	41.50	1	41.50	41.40	0	9,965	0.00%
2020/03/11	1	43.05	0	0.00	42.55	1	9,859	0.01%
2020/03/10	44	42.49	0	0.00	42.00	44	9,779	0.45%
2020/03/09	1	43.05	1	43.45	43.20	0	9,659	0.00%
2020/03/05	0	43.75	2	43.50	43.55	-2	9,738	-0.02%
2020/03/04	0	0.00	10	43.40	43.40	-10	9,816	-0.10%
2020/03/03	21	44.09	0	0.00	43.10	21	9,770	0.21%
2020/03/02	10	43.40	1	43.55	43.90	9	9,544	0.09%
2020/02/27	1	44.40	0	0.00	44.35	1	9,596	0.01%
2020/02/26	1	43.85	0	0.00	44.30	1	9,576	0.01%
2020/02/25	57	45.02	0	0.00	44.85	57	9,458	0.60%
2020/02/24	1	45.85	1	46.10	46.15	0	9,339	0.00%
2020/02/20	8	46.42	32	47.00	46.15	-24	9,598	-0.25%
2020/02/18	0	0.00	2	47.10	47.35	-2	9,871	-0.02%
2020/02/17	1	46.65	4	46.66	46.95	-3	9,952	-0.03%
2020/02/14	0	0.00	40	46.89	46.95	-40	9,959	-0.40%
2020/02/13	0	0.00	1	46.40	46.45	-1	9,912	-0.01%
2020/02/12	1	45.90	80	45.95	46.10	-79	9,876	-0.80%
2020/02/07	0	0.00	2	45.88	45.80	-2	9,872	-0.02%
2020/02/06	10	45.55	20	45.40	45.95	-10	9,857	-0.10%
2020/02/05	29.1	45.21	0	0.00	45.10	29.1	9,833	0.30%
2020/02/04	36	45.09	0	0.00	45.50	36	9,720	0.37%
2020/01/31	23	45.37	1	45.15	45.15	22	9,652	0.23%
2020/01/30	6	46.40	1	45.65	44.90	5	9,480	0.05%
2020/01/16	0	0.00	10	48.43	48.50	-10	9,115	-0.11%
2020/01/15	5	48.35	0	0.00	48.50	5	9,122	0.05%
2020/01/13	1	48.70	0	0.00	48.95	1	9,156	0.01%
2020/01/10	1	48.65	0	0.00	48.60	1	9,255	0.01%
2020/01/08	0	0.00	12	48.45	48.55	-12	9,340	-0.13%
2020/01/06	12	48.01	41	47.93	48.30	-29	9,220	-0.31%
2020/01/03	16	48.52	0	0.00	48.80	16	9,166	0.17%
2020/01/02	1	48.50	0	0.00	48.90	1	9,097	0.01%
2019/12/31	2	48.15	0	0.00	47.95	2	8,981	0.02%
2019/12/30	64	48.26	0	0.00	48.15	64	8,980	0.71%
2019/12/26	2	47.23	0	0.00	47.30	2	8,806	0.02%
2019/12/25	0	0.00	1	47.00	47.25	-1	8,788	-0.01%
2019/12/23	0	0.00	3	47.70	48.15	-3	8,555	-0.04%
2019/12/19	0	0.00	3	47.95	47.70	-3	8,222	-0.04%
2019/12/18	1	47.90	1	47.85	47.95	0	8,241	0.00%
2019/12/13	30	47.55	0	0.00	47.40	30	8,195	0.37%
2019/12/12	0	0.00	70	47.35	47.45	-70	8,048	-0.87%
2019/12/11	30	46.63	1	46.75	46.80	29	7,924	0.37%
2019/12/10	10	46.25	0	0.00	46.30	10	7,826	0.13%
2019/12/09	65	46.38	0	0.00	46.35	65	7,881	0.82%
2019/12/06	1	46.40	15	46.41	46.45	-14	7,852	-0.18%
2019/12/03	30	46.00	0	0.00	46.00	30	7,806	0.38%
2019/12/02	25	45.64	125	45.34	45.10	-100	7,715	-1.30%	大賣/
2019/11/29	11	45.59	65	45.54	45.45	-54	7,722	-0.70%
2019/11/28	1	46.10	0.2	46.10	46.25	0.8	7,714	0.01%
2019/11/27	5	46.45	10	46.10	46.45	-5	7,795	-0.06%
2019/11/26	5	46.10	0	0.00	46.10	5	7,779	0.06%
2019/11/22	10	46.45	0	0.00	46.45	10	7,549	0.13%
2019/11/21	101	46.18	2	46.10	46.15	99	7,518	1.32%	大買/
2019/11/20	5	45.35	4	45.80	46.20	1	7,419	0.01%
2019/11/19	10	45.05	0	0.00	45.05	10	7,151	0.14%
2019/11/18	8	44.84	13	44.69	44.85	-5	7,071	-0.07%
2019/11/15	18	44.23	11	44.12	44.75	7	6,977	0.10%
2019/11/14	31	43.32	0	0.00	43.30	31	6,850	0.45%
2019/11/11	0	0.00	1	42.75	42.80	-1	7,016	-0.01%
2019/11/07	0	0.00	1	43.15	43.15	-1	7,056	-0.01%
2019/11/05	1	43.45	0	0.00	43.45	1	7,078	0.01%
2019/11/01	1	43.05	0	0.00	43.10	1	7,128	0.01%
2019/10/24	20	44.20	0	0.00	43.95	20	7,173	0.28%
2019/10/23	15	43.75	0	0.00	43.75	15	7,298	0.21%
2019/10/22	45	44.43	0	0.00	44.15	45	7,586	0.59%
2019/10/21	21	44.25	0	0.00	44.20	21	7,765	0.27%
2019/10/18	20	43.70	0	0.00	43.50	20	7,825	0.26%
2019/10/03	0	0.00	14	42.45	42.35	-14	8,621	-0.16%
2019/10/02	0	0.00	2	42.78	42.70	-2	8,608	-0.02%
2019/10/01	0	0.00	3	43.25	43.25	-3	8,644	-0.03%
2019/09/26	2	43.40	0	0.00	43.45	2	8,722	0.02%
2019/09/24	11	43.18	0	0.00	43.30	11	8,733	0.13%
2019/09/18	3	44.00	0	0.00	44.00	3	8,805	0.03%
2019/09/11	0	0.00	28	43.60	43.65	-28	8,937	-0.31%
2019/09/09	0	0.00	1	44.45	44.50	-1	8,836	-0.01%
2019/09/05	0	0.00	5	44.25	44.05	-5	8,838	-0.06%
2019/09/02	0	0.00	2	43.60	43.65	-2	8,847	-0.02%
2019/08/30	0	0.00	5	42.80	43.00	-5	8,811	-0.06%
2019/08/27	0.1	41.75	0	0.00	41.75	0.1	8,907	0.00%
2019/08/26	10	42.10	0	0.00	42.25	10	8,891	0.11%
2019/08/23	0	0.00	6	42.28	42.50	-6	9,011	-0.07%
2019/08/22	2	42.08	0	0.00	41.95	2	9,065	0.02%
2019/08/20	1	42.60	0	0.00	42.50	1	9,198	0.01%
2019/08/19	0	0.00	10	42.70	42.60	-10	9,228	-0.11%
2019/08/15	21	41.96	3	42.08	41.80	18	9,144	0.20%
2019/08/13	2	40.45	0	0.00	40.40	2	9,205	0.02%
2019/08/12	1	40.90	0	0.00	41.00	1	9,418	0.01%
2019/08/08	15	40.92	0	0.00	41.20	15	9,680	0.15%
2019/08/06	3	40.45	0	0.00	40.65	3	9,668	0.03%
2019/08/02	11	40.85	0	0.00	41.00	11	9,556	0.12%
2019/08/01	0	0.00	1	41.25	41.40	-1	9,485	-0.01%
2019/07/29	0	0.00	10	42.10	42.15	-10	9,330	-0.11%
2019/07/26	6	42.19	0	0.00	42.25	6	9,296	0.06%
2019/07/25	6	42.18	5	42.05	42.10	1	9,293	0.01%
2019/07/24	42	43.09	0	0.00	42.90	42	9,150	0.46%
2019/07/23	7	46.71	2	46.75	46.80	5	8,840	0.06%
2019/07/18	1	46.20	1	46.40	46.40	0	8,411	0.00%
2019/07/17	7	46.50	0	0.00	46.55	7	8,465	0.08%
2019/07/12	0	0.00	8	46.79	46.10	-8	8,407	-0.10%
2019/07/11	10	46.75	0	0.00	47.15	10	8,162	0.12%
2019/07/10	0	0.00	1	48.20	48.50	-1	7,895	-0.01%
2019/07/02	0	0.00	1	48.55	48.60	-1	7,954	-0.01%
2019/06/28	1	47.65	2	47.90	47.55	-1	8,046	-0.01%
2019/06/25	0	0.00	1	46.90	47.30	-1	8,220	-0.01%
2019/06/24	0	0.00	1	47.15	47.45	-1	8,370	-0.01%
2019/06/14	0	0.00	1	46.20	46.35	-1	8,916	-0.01%
2019/06/10	1	46.00	0	0.00	45.90	1	9,217	0.01%
2019/06/03	0	0.00	20	44.95	45.50	-20	9,094	-0.22%
2019/05/30	0	0.00	2	44.90	44.95	-2	8,920	-0.02%
2019/05/23	20	43.95	0	0.00	43.90	20	8,963	0.22%
2019/05/21	1	44.10	1	44.05	44.40	0	9,103	0.00%
2019/05/17	1	43.80	1	43.70	43.75	0	8,910	0.00%
2019/05/16	0	0.00	5	41.60	42.65	-5	8,716	-0.06%
2019/05/14	5	40.55	0	0.00	41.00	5	8,615	0.06%
2019/05/09	1	41.90	0	0.00	41.85	1	8,817	0.01%
2019/05/07	1	41.75	0	0.00	42.10	1	8,984	0.01%
2019/05/03	0	0.00	2	42.18	42.35	-2	9,044	-0.02%
2019/05/02	0	0.00	0.1	41.85	42.05	-0.1	9,095	0.00%
2019/04/24	0	0.00	1	41.10	40.90	-1	9,213	-0.01%
2019/04/22	1	40.70	0	0.00	40.60	1	9,219	0.01%
2019/04/18	0	0.00	1	41.40	41.15	-1	9,356	-0.01%
2019/04/10	0	0.00	1	41.30	41.30	-1	9,228	-0.01%
2019/04/08	1	41.25	0	0.00	41.30	1	9,098	0.01%
2019/04/02	0	0.00	3	41.30	41.25	-3	8,939	-0.03%
2019/04/01	1	40.40	1	40.45	40.50	0	8,800	0.00%
2019/03/29	0	0.00	20	39.95	40.10	-20	8,582	-0.23%
2019/03/27	22	39.25	0	0.00	39.40	22	8,400	0.26%
2019/03/26	0	0.00	1	39.65	40.00	-1	8,306	-0.01%
2019/03/25	1	39.20	1	39.50	40.00	0	8,302	0.00%
2019/03/22	1	39.90	0	0.00	39.50	1	8,312	0.01%
2019/03/21	5	38.54	4	39.24	39.50	1	8,244	0.01%
2019/03/20	0	0.00	2	37.80	38.00	-2	8,073	-0.02%
2019/03/19	3	37.95	0	0.00	38.00	3	8,033	0.04%
2019/03/18	1	37.65	2	37.75	37.65	-1	7,933	-0.01%
2019/03/15	0	0.00	1	39.15	39.00	-1	7,615	-0.01%
2019/03/14	0	0.00	3	38.95	38.90	-3	7,436	-0.04%
2019/03/13	0	0.00	2	38.80	38.90	-2	7,467	-0.03%
2019/03/12	0	0.00	1	38.45	38.35	-1	7,498	-0.01%
2019/03/11	1	37.60	0	0.00	37.95	1	7,762	0.01%
2019/03/04	0	0.00	2	38.25	38.25	-2	8,420	-0.02%
2019/02/26	0	0.00	2	38.80	38.60	-2	8,290	-0.02%
2019/02/25	0	0.00	4	38.25	37.85	-4	8,173	-0.05%
2019/02/22	7	38.41	2.2	38.52	38.85	4.8	8,063	0.06%
2019/02/21	2	38.90	5	38.95	38.85	-3	8,021	-0.04%
2019/02/20	10	38.03	13	38.12	38.35	-3	7,926	-0.04%
2019/02/18	0	0.00	1	38.00	37.40	-1	7,891	-0.01%
2019/02/15	1	38.00	0	0.00	37.90	1	7,906	0.01%
2019/02/12	0	0.00	25	37.05	37.30	-25	7,742	-0.32%
2019/02/11	10	36.05	5	36.85	36.45	5	7,717	0.06%
2019/01/30	0	0.00	5	36.10	36.45	-5	7,672	-0.07%
2019/01/29	0	0.00	2	36.00	36.00	-2	7,644	-0.03%
2019/01/28	5	36.10	0	0.00	36.20	5	7,736	0.06%
2019/01/25	0	0.00	1	36.10	36.20	-1	7,800	-0.01%
2019/01/24	2	35.88	5	36.00	36.00	-3	7,945	-0.04%
2019/01/23	7	35.79	12	35.90	36.00	-5	8,101	-0.06%
2019/01/18	0	0.00	5	35.95	36.15	-5	8,858	-0.06%
2019/01/15	5	35.00	0	0.00	35.05	5	9,394	0.05%
2019/01/14	9	35.33	0	0.00	35.05	9	9,407	0.10%
2019/01/11	0	0.00	5	36.00	36.00	-5	9,493	-0.05%
2019/01/10	0	0.00	1	35.75	35.60	-1	9,389	-0.01%
2019/01/09	0	0.00	4	35.11	35.25	-4	9,318	-0.04%
2019/01/07	1	34.90	5	34.80	34.85	-4	9,327	-0.04%
2018/12/20	0	0.00	2	34.35	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	0	0.00	3	34.70	34.40	-3	11,188	-0.03%
2018/12/17	1	34.75	25	34.60	34.80	-24	11,458	-0.21%
2018/12/14	3	33.77	0	0.00	34.00	3	11,563	0.03%
2018/12/11	1	32.90	0	0.00	32.95	1	11,928	0.01%
2018/12/06	1	33.20	0	0.00	33.15	1	12,755	0.01%
2018/12/05	5	33.35	10	33.45	33.80	-5	13,258	-0.04%
2018/12/04	18	33.86	3	34.10	33.85	15	13,328	0.11%
2018/12/03	6	33.89	5	34.40	34.50	1	13,054	0.01%
2018/11/30	0	0.00	5	33.40	33.70	-5	12,980	-0.04%
2018/11/29	6	32.87	0	0.00	32.65	6	12,808	0.05%
2018/11/28	0	0.00	7	32.87	33.05	-7	12,834	-0.05%
2018/11/27	6	32.05	0	0.00	32.30	6	12,886	0.05%
2018/11/23	1	32.60	1	32.55	32.55	0	13,101	0.00%
2018/11/21	1	32.90	10	33.02	33.00	-9	13,322	-0.07%
2018/11/20	12	33.59	0	0.00	33.25	12	13,395	0.09%
2018/11/19	1	33.70	0	0.00	33.65	1	13,400	0.01%
2018/11/16	0	0.00	3	33.80	33.95	-3	13,464	-0.02%
2018/11/15	1	33.30	0	0.00	33.40	1	13,415	0.01%
2018/11/14	3	33.33	0	0.00	33.50	3	13,387	0.02%
2018/11/12	0	0.00	2	33.50	33.70	-2	13,584	-0.01%
2018/11/08	16	33.67	0	0.00	33.60	16	13,827	0.12%
2018/11/07	1	33.30	1	33.55	33.70	0	14,194	0.00%
2018/11/06	1	32.80	0	0.00	32.40	1	14,257	0.01%
2018/11/05	1	32.90	0	0.00	32.45	1	14,236	0.01%
2018/11/02	5	33.85	0	0.00	34.10	5	14,161	0.04%
2018/11/01	2	32.75	0	0.00	33.30	2	14,199	0.01%
2018/10/30	6	31.47	0	0.00	31.70	6	13,873	0.04%
2018/10/29	2	30.90	0	0.00	30.75	2	13,814	0.01%
2018/10/26	3	32.47	3	32.92	32.10	0	13,497	0.00%
2018/10/25	2	33.10	0	0.00	33.50	2	13,365	0.01%
2018/10/24	13	33.72	34	33.22	33.55	-21	13,288	-0.16%
2018/10/23	10	34.50	3	33.97	34.00	7	13,176	0.05%
2018/10/18	0	0.00	1	37.10	37.40	-1	13,155	-0.01%
2018/10/17	2	37.90	3	37.62	37.55	-1	13,315	-0.01%
2018/10/16	2	37.90	0	0.00	37.90	2	13,290	0.02%
2018/10/15	1	38.20	0	0.00	38.10	1	13,344	0.01%
2018/10/12	3	37.70	3	38.30	39.00	0	13,399	0.00%
2018/10/11	0	0.00	10	38.35	38.15	-10	13,503	-0.07%
2018/10/09	56	40.09	20	39.90	39.55	36	13,264	0.27%
2018/10/04	3	39.90	0	0.00	39.70	3	12,987	0.02%
2018/10/03	1	40.55	0	0.00	40.50	1	12,898	0.01%
2018/10/02	3	40.40	1	40.20	40.15	2	13,007	0.02%
2018/10/01	2	41.70	3	41.35	41.40	-1	12,975	-0.01%
2018/09/28	0	0.00	7	41.36	41.50	-7	12,967	-0.05%
2018/09/27	2	39.90	4	40.38	40.55	-2	12,655	-0.02%
2018/09/26	2	39.95	1	39.50	39.60	1	12,455	0.01%
2018/09/25	2	41.05	3	39.75	40.00	-1	12,385	-0.01%
2018/09/21	0	0.00	3	40.60	41.25	-3	12,178	-0.02%
2018/09/20	0	0.00	0.2	39.45	39.45	-0.2	11,855	0.00%
2018/09/19	3	38.15	0	0.00	38.65	3	11,684	0.03%
2018/09/18	0	0.00	1	37.15	37.00	-1	11,452	-0.01%
2018/09/17	0	0.00	24	36.88	36.40	-24	11,425	-0.21%
2018/09/14	1	38.20	4	38.00	37.80	-3	11,333	-0.03%
2018/09/13	8	36.85	0	0.00	37.00	8	11,114	0.07%
2018/09/12	3	35.95	1	35.95	36.10	2	10,921	0.02%
2018/09/11	1	36.20	0	0.00	36.10	1	10,759	0.01%
2018/09/10	26	38.22	60	37.69	38.40	-34	10,261	-0.33%
2018/09/06	1	40.00	0	0.00	39.90	1	10,134	0.01%
2018/09/05	1	40.50	1	40.70	40.45	0	10,048	0.00%
2018/09/04	12	41.45	10	41.55	41.10	2	10,051	0.02%
2018/09/03	0	0.00	5	41.18	40.80	-5	9,914	-0.05%
2018/08/31	10	42.00	2	41.73	41.85	8	9,866	0.08%
2018/08/30	8	41.98	0	0.00	41.95	8	9,720	0.08%
2018/08/29	1	45.25	9	45.16	45.40	-8	9,464	-0.08%
2018/08/28	10	44.60	0	0.00	44.85	10	9,363	0.11%
2018/08/27	0	0.00	1	45.00	45.50	-1	9,384	-0.01%
2018/08/24	1	43.80	3	44.43	44.80	-2	9,310	-0.02%
2018/08/23	22	45.08	1	44.25	44.50	21	9,581	0.22%
2018/08/22	1	44.80	2	44.78	44.80	-1	9,544	-0.01%
2018/08/21	0	0.00	0.1	44.70	44.85	-0.1	9,568	0.00%
2018/08/20	0	0.00	1	44.15	44.35	-1	9,518	-0.01%
2018/08/17	10	44.42	11	44.23	44.25	-1	9,440	-0.01%
2018/08/16	0	0.00	2.1	42.80	42.80	-2.1	9,224	-0.02%
2018/08/15	2	43.43	11	42.85	43.50	-9	9,180	-0.10%
2018/08/14	0	0.00	1	43.05	44.10	-1	9,033	-0.01%
2018/08/13	3	41.90	15	41.77	42.10	-12	8,677	-0.14%
2018/08/10	5	41.35	15	41.18	41.30	-10	8,668	-0.12%
2018/08/09	10	41.85	0	0.00	41.55	10	8,761	0.11%
2018/08/08	0	0.00	17	42.08	42.15	-17	8,824	-0.19%
2018/08/01	0	0.00	5	42.10	41.40	-5	8,858	-0.06%
2018/07/30	0.4	41.40	1	41.35	41.50	-0.6	8,829	-0.01%
2018/07/27	1	40.70	0	0.00	40.60	1	8,790	0.01%
2018/07/26	0	0.00	8	40.87	41.75	-8	8,832	-0.09%
2018/07/25	2	40.35	0	0.00	39.55	2	8,732	0.02%
2018/07/24	1	38.80	3	39.70	39.70	-2	8,702	-0.02%
2018/07/23	0	0.00	2	37.88	38.00	-2	8,617	-0.02%
2018/07/20	4	38.04	1	38.00	38.00	3	8,755	0.03%
2018/07/19	11	37.64	4	37.70	37.75	7	8,709	0.08%
2018/07/18	40	36.55	10	36.28	36.80	30	8,828	0.34%
2018/07/17	0	0.00	10	35.35	35.60	-10	8,739	-0.11%
2018/07/12	1.2	35.68	3	35.80	35.70	-1.8	8,836	-0.02%
2018/07/11	1	35.65	1	35.40	35.55	0	8,821	0.00%
2018/07/10	1	35.90	1	35.75	36.10	0	8,773	0.00%
2018/07/09	0	0.00	2	35.08	35.25	-2	8,605	-0.02%
2018/07/05	0.6	33.70	0	0.00	33.70	0.6	8,400	0.01%
2018/06/26	0	0.00	11	32.90	33.20	-11	7,883	-0.14%
2018/06/19	2	32.55	0	0.00	32.65	2	7,326	0.03%
2018/06/14	0	0.00	11	33.45	33.40	-11	7,145	-0.15%
2018/06/08	1	33.65	0	0.00	33.85	1	7,124	0.01%
2018/06/06	1	33.85	0	0.00	34.10	1	7,263	0.01%
2018/06/05	0	0.00	2	34.00	34.30	-2	7,277	-0.03%
2018/06/04	0	0.00	1	34.65	34.65	-1	7,259	-0.01%
2018/06/01	1	33.25	0	0.00	33.25	1	7,139	0.01%
2018/05/31	2	32.80	0	0.00	33.05	2	7,103	0.03%
2018/05/29	0	0.00	75.1	32.80	32.85	-75.1	6,702	-1.12%
2018/05/28	1	33.60	1	33.75	33.50	0	6,679	0.00%
2018/05/25	3	33.45	2	33.45	33.55	1	6,710	0.01%
2018/05/24	2	34.00	2	33.65	33.85	0	6,729	0.00%
2018/05/23	0	0.00	2	33.70	33.65	-2	6,696	-0.03%
2018/05/22	3	34.80	1	34.60	34.30	2	6,622	0.03%
2018/05/21	2.1	35.41	0	0.00	35.25	2.1	6,581	0.03%
2018/05/18	3	34.72	1	34.80	35.05	2	6,508	0.03%
2018/05/17	4	34.00	2	34.05	34.10	2	6,387	0.03%
2018/05/16	1	34.55	1	34.00	33.75	0	6,223	0.00%
2018/05/15	12	33.14	0	0.00	33.75	12	6,089	0.20%
2018/05/14	2	33.35	1	33.25	33.95	1	6,106	0.02%
2018/05/10	0	0.00	1	33.20	33.00	-1	6,005	-0.02%
2018/05/09	5	32.35	3	32.55	32.40	2	5,826	0.03%
2018/05/08	0	0.00	2	32.30	32.40	-2	5,741	-0.03%
2018/05/07	0	0.00	5	31.55	31.50	-5	5,623	-0.09%
2018/05/04	0	31.50	0	0.00	31.65	0	5,489	0.00%
2018/05/03	8	31.31	0	0.00	31.00	8	5,440	0.15%
2018/05/02	3	32.15	6	32.21	32.05	-3	5,299	-0.06%
2018/04/30	7	31.98	0	0.00	31.75	7	5,080	0.14%
2018/04/27	0	0.00	4	31.86	31.75	-4	4,954	-0.08%
2018/04/26	2	31.68	11	31.59	31.30	-9	4,875	-0.18%
2018/04/25	5	30.70	0	0.00	30.70	5	4,731	0.11%
2018/04/24	3	31.27	8	31.46	30.90	-5	4,645	-0.11%
2018/04/23	5	30.96	2	31.05	30.95	3	4,479	0.07%
2018/04/20	1	30.50	30	30.53	30.40	-29	4,408	-0.66%
2018/04/19	6	29.70	0	0.00	30.15	6	4,378	0.14%
2018/04/18	5	29.15	50	29.15	29.20	-45	4,376	-1.03%
2018/04/17	0	0.00	10	28.75	29.15	-10	4,558	-0.22%
2018/04/13	10	29.13	0	0.00	29.15	10	4,755	0.21%
2018/04/12	10	29.20	0	0.00	29.10	10	4,922	0.20%
2018/04/11	15	29.39	5	29.35	29.40	10	5,031	0.20%
2018/04/10	11	29.29	10	29.05	29.45	1	5,115	0.02%
2018/04/09	0	0.00	3	29.43	29.45	-3	5,159	-0.06%
2018/03/31	0	0.00	1	28.50	28.55	-1	5,254	-0.02%
2018/03/29	3	28.15	0	0.00	28.10	3	5,283	0.06%
2018/03/27	0	0.00	3	28.80	28.65	-3	5,333	-0.06%
2018/03/26	0	0.00	5	28.50	28.55	-5	5,352	-0.09%
2018/03/23	5	28.75	0	0.00	28.80	5	5,385	0.09%
2018/03/20	0	0.00	5	29.10	29.10	-5	5,517	-0.09%
2018/03/14	0	0.00	2	29.35	29.50	-2	5,498	-0.04%
2018/03/13	12	29.58	1	29.60	29.45	11	5,497	0.20%
2018/03/12	1	29.25	12	29.18	29.60	-11	5,416	-0.20%
2018/03/07	1.2	27.62	0	0.00	27.55	1.2	5,444	0.02%
2018/03/06	1	27.85	0	0.00	27.90	1	5,455	0.02%
2018/03/05	1	27.90	0	0.00	27.90	1	5,528	0.02%
2018/03/02	1	27.65	0	0.00	27.90	1	5,519	0.02%
2018/03/01	0	0.00	1	28.20	28.20	-1	5,477	-0.02%
2018/02/27	6	28.55	0	0.00	28.40	6	5,431	0.11%
2018/02/26	2	28.33	0	0.00	28.35	2	5,345	0.04%
2018/02/23	0	0.00	1	28.40	28.40	-1	5,287	-0.02%
2018/02/21	0	0.00	1	27.80	28.35	-1	5,291	-0.02%
2018/02/12	1	27.10	0	0.00	27.25	1	5,259	0.02%
2018/02/09	4	27.11	0	0.00	27.10	4	5,226	0.08%
2018/02/08	2	27.75	0	0.00	27.70	2	5,165	0.04%
2018/02/07	22	28.08	1	28.20	27.40	21	5,167	0.41%
2018/02/06	10	27.23	9	27.80	27.20	1	5,066	0.02%
2018/02/05	2	29.15	0	0.00	29.10	2	4,885	0.04%
2018/02/02	4	29.60	0	0.00	29.50	4	4,830	0.08%
2018/02/01	1	29.85	3	30.10	30.00	-2	4,801	-0.04%
2018/01/31	0	0.00	3	29.67	30.05	-3	4,782	-0.06%
2018/01/25	0	0.00	7	30.06	30.20	-7	4,599	-0.15%
2018/01/23	2	29.88	0	0.00	30.20	2	4,546	0.04%
2018/01/22	2	30.05	0	0.00	30.25	2	4,503	0.04%
2018/01/18	1	30.70	7	30.81	30.75	-6	4,385	-0.14%
2018/01/17	20	30.70	0	0.00	30.90	20	4,345	0.46%
2018/01/16	1	30.20	9	30.40	30.45	-8	4,225	-0.19%
2018/01/15	0	0.00	1	30.30	30.40	-1	4,140	-0.02%
2018/01/12	5	30.14	0	0.00	30.00	5	4,067	0.12%
2018/01/11	14	29.69	31	29.62	29.40	-17	3,921	-0.43%
2018/01/10	5	30.35	6	30.36	30.50	-1	3,737	-0.03%
2018/01/09	32	30.43	2	30.60	30.40	30	3,655	0.82%
2018/01/08	9	30.10	15	30.19	30.30	-6	3,520	-0.17%
2018/01/05	7	28.99	5.5	28.91	29.35	1.5	3,339	0.04%
2018/01/04	2	28.75	1	28.85	28.60	1	3,220	0.03%
2018/01/03	2	28.20	5	28.30	28.40	-3	3,145	-0.10%
2018/01/02	2	28.25	0.2	28.15	28.20	1.8	3,041	0.06%