亞泥 (1102)-臺銀-新竹券商分點個股進出

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
43.70
漲跌
▼0.05
漲幅
-0.11%
成交量
5,844張
產業
上市水泥類股
1243人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/11/20	50	43.81	0	0.00	43.75	50	6,994	0.72%
2024/11/19	1	44.00	0	0.00	44.00	1	6,950	0.01%
2024/11/18	10	45.35	0	0.00	45.25	10	6,961	0.14%
2024/11/15	0	45.95	0	0.00	46.20	0	6,945	0.00%
2024/11/06	0	47.50	0	0.00	47.05	0	7,377	0.00%
2024/10/30	7	46.75	14	46.75	46.65	-7	7,640	-0.09%
2024/10/29	0	46.70	0	0.00	46.60	0	7,750	0.00%
2024/10/28	0	0.00	4	46.76	46.75	-4	7,907	-0.05%
2024/10/25	0	0.00	1	47.10	46.75	-1	7,949	-0.01%
2024/10/24	0	0.00	0.1	46.85	46.85	-0.1	8,055	0.00%
2024/10/22	0	0.00	3	46.73	46.95	-3	8,243	-0.04%
2024/10/21	0	0.00	8.2	46.63	47.00	-8.2	8,420	-0.10%
2024/10/18	2	47.59	3	47.23	47.60	-1	8,768	-0.01%
2024/10/17	2	46.60	1	47.00	47.00	1	9,394	0.01%
2024/10/16	0	45.90	2	45.70	45.70	-2	9,647	-0.02%
2024/10/15	2	46.22	0.2	45.95	46.55	1.8	9,707	0.02%
2024/10/11	0	46.35	0	0.00	46.00	0	9,926	0.00%
2024/10/08	0	0.00	8.1	47.42	47.35	-8.1	10,072	-0.08%
2024/10/07	0	0.00	0.1	47.20	47.35	-0.1	10,071	0.00%
2024/10/04	0	0.00	0	47.25	47.65	0	10,117	0.00%
2024/10/01	0	0.00	4.1	47.38	47.45	-4.1	10,115	-0.04%
2024/09/30	0	0.00	7.6	47.51	47.75	-7.6	10,352	-0.07%
2024/09/27	0	0.00	3.2	46.21	46.65	-3.2	10,509	-0.03%
2024/09/26	0	0.00	7.2	46.15	46.20	-7.2	10,585	-0.07%
2024/09/25	0	0.00	12	45.65	45.80	-12	10,445	-0.11%
2024/09/23	0	0.00	2	45.05	45.10	-2	10,406	-0.02%
2024/09/20	10	44.50	6	44.94	45.00	4	10,412	0.04%
2024/09/19	0	0.00	4	44.85	44.95	-4	10,436	-0.04%
2024/09/18	0	0.00	1	45.25	44.80	-1	10,747	-0.01%
2024/09/16	1	45.00	5	45.00	45.00	-4	11,008	-0.04%
2024/09/13	0	0.00	8	44.82	44.90	-8	11,217	-0.07%
2024/09/12	12	44.38	6	44.64	44.70	6	11,467	0.05%
2024/09/09	4	44.10	0	0.00	44.75	4	11,461	0.03%
2024/09/06	0	0.00	5	44.95	44.95	-5	11,406	-0.04%
2024/09/05	0	0.00	5	44.95	44.70	-5	11,356	-0.04%
2024/09/04	10	43.90	5	44.30	44.30	5	11,364	0.04%
2024/08/29	0	0.00	12	45.04	44.90	-12	11,392	-0.11%
2024/08/28	0	0.00	5	44.90	44.90	-5	11,586	-0.04%
2024/08/27	0	0.00	0.8	44.66	44.90	-0.8	11,667	-0.01%
2024/08/26	0	0.00	2	44.85	45.00	-2	11,767	-0.02%
2024/08/23	0	0.00	4	44.85	44.95	-4	11,621	-0.03%
2024/08/22	0	0.00	3	44.43	44.80	-3	11,644	-0.03%
2024/08/20	0	0.00	2	44.55	44.70	-2	11,630	-0.02%
2024/08/19	0	0.00	1	44.35	44.35	-1	11,612	-0.01%
2024/08/16	0	0.00	10.1	44.01	44.15	-10.1	11,627	-0.09%
2024/08/15	0.2	44.05	0	0.00	43.70	0.2	11,530	0.00%
2024/08/14	0.4	44.00	2	43.85	44.20	-1.6	11,617	-0.01%
2024/08/13	0	43.20	4	43.60	43.60	-4	11,638	-0.03%
2024/08/12	0	43.20	3	43.27	43.50	-3	11,714	-0.03%
2024/08/09	0	0.00	9	42.86	43.30	-9	11,769	-0.08%
2024/08/07	1	41.50	0	0.00	41.60	1	11,985	0.01%
2024/08/06	0	0.00	3	41.55	41.70	-3	11,996	-0.03%
2024/08/05	20.1	40.52	15	40.35	40.35	5.1	11,837	0.04%
2024/08/02	8	40.98	5	41.45	41.45	3	11,774	0.03%
2024/08/01	6	40.93	5	41.20	41.20	1	11,815	0.01%
2024/07/31	10	40.95	10	41.45	41.45	0	11,747	0.00%
2024/07/30	11	40.91	10	41.30	41.30	1	11,630	0.01%
2024/07/29	0	0.00	4	41.35	41.60	-4	11,634	-0.03%
2024/07/26	10.1	40.87	10	41.05	41.05	0.1	11,614	0.00%
2024/07/23	11	40.76	10	41.20	41.20	1	11,571	0.01%
2024/07/22	5	40.41	0	0.00	40.90	5	11,411	0.04%
2024/07/19	23	40.74	20	40.80	40.95	3	11,270	0.03%
2024/07/18	24	40.88	10	41.75	41.75	14	10,970	0.13%
2024/07/17	2	44.25	1	44.15	44.20	1	10,370	0.01%
2024/07/15	2	45.45	1.1	45.46	45.45	0.9	9,966	0.01%
2024/07/12	0	0.00	23.1	45.49	45.70	-23.1	9,851	-0.23%
2024/07/11	0.5	44.85	5	44.60	45.05	-4.5	9,710	-0.05%
2024/07/10	0	44.65	1	44.40	44.40	-1	9,603	-0.01%
2024/07/05	0.1	44.95	0.4	44.95	44.75	-0.3	9,412	0.00%
2024/07/04	0	0.00	4	45.55	45.95	-4	9,345	-0.04%
2024/07/01	0	0.00	5.1	44.05	44.20	-5.1	8,543	-0.06%
2024/06/28	0	0.00	3	44.05	43.85	-3	8,479	-0.04%
2024/06/26	3	43.48	0	0.00	43.50	3	8,226	0.04%
2024/06/25	1	43.75	0.1	43.90	43.60	0.9	8,095	0.01%
2024/06/24	0.7	44.30	2	44.60	44.85	-1.3	7,943	-0.02%
2024/06/21	0.7	44.39	1	44.65	44.55	-0.3	7,576	0.00%
2024/06/20	1	43.90	1	43.55	44.30	0	7,212	0.00%
2024/06/19	0.2	43.00	5	43.30	43.15	-4.8	6,997	-0.07%
2024/06/18	1	41.90	0	0.00	42.15	1	6,753	0.02%
2024/06/17	0	41.90	0	0.00	41.95	0	6,777	0.00%
2024/06/14	0.1	41.95	0	0.00	41.80	0.1	6,735	0.00%
2024/06/12	1.1	41.61	0	0.00	41.45	1.1	6,833	0.02%
2024/06/11	0.1	41.70	0	0.00	41.40	0.1	6,864	0.00%
2024/06/07	0.1	41.25	0	0.00	41.40	0.1	6,833	0.00%
2024/06/06	3.1	40.54	2	40.80	40.60	1.1	6,802	0.02%
2024/06/04	3.2	41.55	0	0.00	41.20	3.2	6,668	0.05%
2024/06/03	0.1	41.95	0	0.00	41.60	0.1	6,611	0.00%
2024/05/31	0	0.00	0.6	42.30	41.55	-0.6	6,603	-0.01%
2024/05/30	2	42.01	0	0.00	42.00	2	6,383	0.03%
2024/05/29	2.1	42.91	0	0.00	42.80	2.1	6,264	0.03%
2024/05/28	0	43.40	0	0.00	43.70	0	6,102	0.00%
2024/05/27	0	43.75	0	0.00	43.60	0	6,127	0.00%
2024/05/24	0	44.10	0	0.00	44.00	0	6,083	0.00%
2024/05/23	0	43.80	1	43.90	43.95	-1	6,036	-0.02%
2024/05/22	0	43.90	0	0.00	43.90	0	5,991	0.00%
2024/05/21	0	44.50	0.1	44.45	44.60	-0.1	5,902	0.00%
2024/05/20	1	44.80	2	45.20	45.45	-1	5,821	-0.02%
2024/05/17	0	0.00	1	44.70	44.60	-1	5,735	-0.02%
2024/05/16	0	45.65	3	45.78	45.75	-3	5,597	-0.05%
2024/05/15	1	45.70	0	0.00	45.60	1	5,397	0.02%
2024/05/14	0.5	45.45	3.5	45.47	45.60	-3	5,340	-0.06%
2024/05/13	0	0.00	2	45.80	45.80	-2	5,256	-0.04%
2024/05/10	0.6	45.04	2.7	45.80	46.00	-2.1	5,076	-0.04%
2024/05/09	0	44.10	1	44.10	43.45	-1	4,714	-0.02%
2024/05/08	2	43.93	0	0.00	43.90	2	4,665	0.04%
2024/05/07	4	44.00	3	44.23	44.20	1	4,625	0.02%
2024/05/06	0	44.20	3	44.40	44.50	-3	4,514	-0.07%
2024/05/03	0	44.00	13.4	44.07	43.95	-13.4	4,357	-0.31%
2024/05/02	0.1	43.62	5	44.00	43.80	-4.9	4,276	-0.11%
2024/04/30	0	43.65	1.7	43.34	43.70	-1.7	4,198	-0.04%
2024/04/29	1	43.20	14	43.28	43.60	-13	4,094	-0.32%
2024/04/24	0	0.00	1	43.00	42.45	-1	3,984	-0.03%
2024/04/23	0.4	42.90	14	42.95	42.90	-13.6	4,026	-0.34%
2024/04/22	0	0.00	1	42.35	42.70	-1	4,025	-0.02%
2024/04/16	0	0.00	0	41.40	41.40	0	3,746	0.00%
2024/04/15	1	42.00	0	0.00	42.05	1	3,683	0.03%
2024/04/12	0	41.70	0	0.00	41.80	0	3,647	0.00%
2024/04/10	0	0.00	2.2	42.43	42.50	-2.2	3,572	-0.06%
2024/04/09	0	41.90	0	0.00	42.00	0	3,578	0.00%
2024/04/08	0	41.55	0	0.00	41.75	0	3,611	0.00%
2024/04/03	1	41.40	0	0.00	41.15	1	3,582	0.03%
2024/04/02	0	0.00	0.1	41.20	41.10	-0.1	3,547	0.00%
2024/03/29	0	41.25	0	0.00	41.30	0	3,616	0.00%
2024/03/28	0	41.10	0	0.00	40.95	0	3,643	0.00%
2024/03/27	2	41.15	0	0.00	41.20	2	3,834	0.05%
2024/03/26	3	41.35	5.1	41.41	41.60	-2.1	4,133	-0.05%
2024/03/25	0	41.30	3	41.15	41.30	-3	4,416	-0.07%
2024/03/22	0.1	41.35	1	41.30	41.25	-0.9	4,778	-0.02%
2024/03/21	0	41.35	0	0.00	41.35	0	5,023	0.00%
2024/03/20	0	0.00	1	41.00	40.70	-1	5,232	-0.02%
2024/03/19	2.1	40.71	0	0.00	40.55	2.1	5,272	0.04%
2024/03/18	0	0.00	1	41.50	41.10	-1	5,280	-0.02%
2024/03/15	0	41.10	0	0.00	41.10	0	5,298	0.00%
2024/03/14	0.1	40.98	2	41.00	41.15	-1.9	5,220	-0.04%
2024/03/13	1	40.30	0	0.00	40.35	1	5,166	0.02%
2024/03/12	0.1	40.50	0	0.00	40.60	0.1	5,123	0.00%
2024/03/11	0	40.45	0	0.00	40.40	0	5,111	0.00%
2024/03/08	0.2	40.20	0	0.00	40.40	0.2	5,175	0.00%
2024/03/07	2	39.95	3	40.27	40.35	-1	5,207	-0.02%
2024/03/06	0.4	40.35	0	0.00	40.00	0.4	5,185	0.01%
2024/03/05	0.1	40.12	5	40.15	40.05	-4.9	5,238	-0.09%
2024/03/04	0	40.05	0	0.00	40.05	0	5,249	0.00%
2024/03/01	0	40.25	3	40.28	40.15	-3	5,295	-0.06%
2024/02/29	0.5	40.34	1	40.30	40.45	-0.5	5,327	-0.01%
2024/02/27	0	40.20	1	40.05	40.10	-1	5,286	-0.02%
2024/02/26	0	0.00	2.7	40.19	40.25	-2.7	5,293	-0.05%
2024/02/23	0	40.30	0	0.00	40.20	0	5,314	0.00%
2024/02/22	0	40.30	0.7	40.25	40.40	-0.7	5,391	-0.01%
2024/02/21	0	40.20	1	40.15	40.30	-1	5,433	-0.02%
2024/02/20	1	40.15	0	0.00	40.20	1	5,500	0.02%
2024/02/19	0	40.10	301	40.06	40.15	-301	5,608	-5.37%	大賣/鉅額交易
2024/02/16	2	39.30	0	0.00	39.60	2	5,773	0.03%
2024/02/15	105.1	39.30	0	0.00	39.20	105.1	5,825	1.80%	大買/鉅額交易
2024/02/05	14	39.58	0	0.00	39.45	14	5,791	0.24%
2024/02/02	1	39.95	0	0.00	40.05	1	5,772	0.02%
2024/02/01	0	0.00	50	40.05	40.05	-50	5,808	-0.86%
2024/01/31	0	39.85	0	0.00	39.75	0	5,811	0.00%
2024/01/30	81.2	39.73	0	0.00	39.80	81.2	5,813	1.40%
2024/01/29	5.9	39.97	0	0.00	39.95	5.9	5,827	0.10%
2024/01/26	10.2	39.98	0	0.00	40.10	10.2	5,858	0.17%
2024/01/25	1	39.80	0	0.00	40.00	1	5,901	0.02%
2024/01/24	45.2	39.79	3	39.90	39.90	42.2	5,916	0.71%
2024/01/23	1	39.70	0	0.00	39.75	1	5,964	0.02%
2024/01/22	91	39.50	0	0.00	39.55	91	6,017	1.51%
2024/01/19	30.4	39.27	0	0.00	39.40	30.4	6,031	0.50%
2024/01/18	2	39.38	0	0.00	39.30	2	6,045	0.03%
2024/01/17	3.1	39.63	1	39.78	39.35	2.1	6,033	0.03%
2024/01/16	1.1	40.00	2	40.10	39.95	-0.9	5,978	-0.02%
2024/01/12	0	40.73	0	0.00	40.65	0	5,944	0.00%
2024/01/11	0.1	40.75	0	0.00	40.80	0.1	6,041	0.00%
2024/01/10	0	40.90	0	0.00	40.70	0	6,318	0.00%
2024/01/08	0.6	41.55	0	0.00	41.30	0.6	6,400	0.01%
2024/01/03	2.2	40.80	0	0.00	40.65	2.2	6,606	0.03%
2024/01/02	1	41.20	3	41.45	41.15	-2	6,547	-0.03%
2023/12/29	0	41.25	0	0.00	41.45	0	6,492	0.00%
2023/12/27	0	41.10	0	0.00	41.10	0	6,539	0.00%
2023/12/25	0	40.50	0	0.00	40.75	0	6,540	0.00%
2023/12/22	0.1	40.60	0	0.00	40.25	0.1	6,520	0.00%
2023/12/21	0	40.80	10	40.80	40.30	-10	6,334	-0.16%
2023/12/20	1	40.75	0	0.00	40.75	1	6,024	0.02%
2023/12/19	2.1	41.15	0	0.00	40.80	2.1	5,703	0.04%
2023/12/18	0	42.10	0	0.00	42.00	0	5,384	0.00%
2023/12/15	0	42.45	1	42.50	42.25	-1	5,127	-0.02%
2023/12/14	0	0.00	0.5	42.45	42.30	-0.5	4,873	-0.01%
2023/12/13	0	42.15	2	42.30	42.25	-2	4,772	-0.04%
2023/12/12	0	0.00	16.5	42.00	42.15	-16.5	4,768	-0.35%
2023/12/11	0	41.70	0	0.00	41.85	0	4,741	0.00%
2023/12/08	0	0.00	2	41.85	41.80	-2	4,730	-0.04%
2023/12/07	4	41.66	0	0.00	41.60	4	4,710	0.08%
2023/12/06	0	41.69	0	0.00	41.70	0	4,730	0.00%
2023/12/05	0	0.00	20	41.70	41.60	-20	4,736	-0.42%
2023/12/04	0	41.85	0	0.00	41.75	0	4,711	0.00%
2023/12/01	9	41.55	0	0.00	41.55	9	4,689	0.19%
2023/11/29	2	42.13	0	42.15	42.00	2	4,558	0.04%
2023/11/28	0.2	42.10	1	42.19	42.10	-0.8	4,567	-0.02%
2023/11/27	0.5	41.55	1	42.00	41.80	-0.5	4,574	-0.01%
2023/11/23	0	41.60	1	41.70	41.70	-1	4,596	-0.02%
2023/11/22	1	41.60	0.1	41.60	41.60	0.9	4,626	0.02%
2023/11/21	1	41.55	12	41.66	41.70	-11	4,655	-0.24%
2023/11/20	20	41.50	5	41.25	41.35	15	4,602	0.33%
2023/11/17	1	41.60	2	41.70	41.45	-1	4,557	-0.02%
2023/11/16	0	41.50	11	41.48	41.50	-11	4,510	-0.24%
2023/11/15	0	0.00	24	40.88	41.05	-24	4,431	-0.54%
2023/11/13	0.1	40.45	1	40.40	40.55	-0.9	4,282	-0.02%
2023/11/10	5	40.20	2	40.40	40.35	3	4,326	0.07%
2023/11/08	1.1	40.35	1	40.35	40.35	0.1	4,423	0.00%
2023/11/07	5	40.20	0	0.00	40.40	5	4,445	0.11%
2023/11/06	1	40.40	0	0.00	40.40	1	4,451	0.02%
2023/11/03	0	0.00	11	40.20	40.25	-11	4,460	-0.25%
2023/11/02	0.3	40.09	2	40.15	40.00	-1.7	4,497	-0.04%
2023/10/31	10	39.98	2	40.00	40.00	8	4,651	0.17%
2023/10/30	1	40.00	0	0.00	40.10	1	4,675	0.02%
2023/10/26	0.1	39.25	0	0.00	39.10	0.1	4,743	0.00%
2023/10/25	0.2	39.10	0	0.00	38.95	0.2	4,777	0.00%
2023/10/24	2	39.10	0	0.00	39.00	2	4,872	0.04%
2023/10/23	1	38.90	0	0.00	38.85	1	5,022	0.02%
2023/10/20	2	39.00	0	0.00	38.95	2	5,244	0.04%
2023/10/19	1	39.20	0	0.00	39.15	1	5,489	0.02%
2023/10/18	9.2	39.35	0	0.00	39.05	9.2	5,756	0.16%
2023/10/17	1.1	40.64	0	0.00	40.60	1.1	5,999	0.02%
2023/10/12	0	0.00	4	40.40	40.55	-4	6,549	-0.06%
2023/10/04	1.1	39.10	25	38.95	39.10	-23.9	6,544	-0.36%
2023/10/03	1	39.45	0	0.00	39.40	1	6,524	0.02%
2023/10/02	2	39.45	0	39.80	39.50	2	6,557	0.03%
2023/09/28	17	39.93	0	0.00	39.75	17	6,572	0.26%
2023/09/26	1	39.65	55	39.70	39.75	-54	6,601	-0.82%
2023/09/21	50.1	39.70	0	0.00	39.65	50.1	6,649	0.75%
2023/09/19	7	40.30	0	0.00	40.30	7	6,627	0.11%
2023/09/18	0	40.45	0	0.00	40.35	0	6,711	0.00%
2023/09/15	6	40.30	100	40.45	40.45	-94	6,752	-1.39%
2023/09/14	0	40.25	103	40.20	40.25	-103	6,734	-1.53%	大賣/鉅額交易
2023/09/13	3	39.85	0	0.00	40.00	3	6,743	0.04%
2023/09/12	5	39.85	0	0.00	39.95	5	6,836	0.07%
2023/09/11	3	39.45	1	39.55	39.75	2	6,865	0.03%
2023/09/08	1	39.40	0	0.00	39.55	1	6,889	0.01%
2023/09/07	100.1	39.50	0	0.00	39.60	100.1	6,918	1.45%
2023/09/06	103.3	39.95	1	40.05	39.95	102.3	6,878	1.49%	大買/鉅額交易
2023/09/05	0	0.00	10	40.15	40.35	-10	6,830	-0.15%
2023/09/04	7	40.23	5	40.35	40.40	2	6,866	0.03%
2023/09/01	2	40.25	0	0.00	40.30	2	6,924	0.03%
2023/08/31	0	40.05	0	0.00	39.90	0	6,904	0.00%
2023/08/30	0	0.00	2	40.15	40.20	-2	6,858	-0.03%
2023/08/29	0	40.05	0	0.00	40.10	0	6,852	0.00%
2023/08/28	0	0.00	130	39.97	40.00	-130	6,858	-1.90%	大賣/鉅額交易
2023/08/25	1	39.75	0	0.00	39.60	1	6,877	0.01%
2023/08/24	0.2	39.90	1	39.70	39.85	-0.8	6,873	-0.01%
2023/08/22	0.2	39.50	0	0.00	39.50	0.2	6,913	0.00%
2023/08/21	0	39.55	3.4	39.62	39.70	-3.3	6,952	-0.05%
2023/08/18	13	39.12	0	0.00	39.10	13	6,956	0.19%
2023/08/17	0	39.40	2	38.80	39.30	-2	6,973	-0.03%
2023/08/16	61	39.25	1	39.35	39.25	60	6,944	0.86%
2023/08/15	87	39.86	0	0.00	39.80	87	6,924	1.26%
2023/08/14	0	40.05	1	40.00	40.45	-1	6,912	-0.01%
2023/08/11	2	40.00	0	0.00	40.00	2	6,903	0.03%
2023/08/09	5	40.01	0	0.00	40.20	5	6,878	0.07%
2023/08/07	0.1	40.43	5	40.55	40.55	-4.9	6,803	-0.07%
2023/08/04	1	40.40	27	40.23	40.55	-26	6,777	-0.38%
2023/08/02	29.2	39.74	0	0.00	39.75	29.2	6,645	0.44%
2023/08/01	2.1	40.05	0	0.00	40.00	2.1	6,630	0.03%
2023/07/31	2	40.05	2	40.10	40.30	0	6,594	0.00%
2023/07/28	1	40.00	0	0.00	40.10	1	6,533	0.02%
2023/07/27	9	39.84	0	0.00	40.00	9	6,457	0.14%
2023/07/26	1	40.20	64	39.93	40.10	-63	6,364	-0.99%
2023/07/25	9.1	38.82	1	38.80	39.00	8.1	6,194	0.13%
2023/07/24	51.6	38.44	20	38.65	38.20	31.6	5,957	0.53%
2023/07/21	49.6	39.75	0	0.00	39.15	49.6	5,687	0.87%
2023/07/20	37.2	40.72	0	0.00	40.50	37.2	5,406	0.69%
2023/07/19	0	44.05	6	44.35	44.80	-6	4,905	-0.12%
2023/07/18	1	43.80	0	44.00	43.80	1	4,506	0.02%
2023/07/17	0	0.00	37.7	44.03	43.90	-37.7	4,362	-0.87%
2023/07/14	0	43.95	0	0.00	43.90	0	4,331	0.00%
2023/07/10	0.3	44.10	0	0.00	43.85	0.3	4,253	0.01%
2023/07/07	11.5	43.61	0	0.00	43.95	11.5	4,262	0.27%
2023/07/06	11	44.38	6	44.07	44.10	5	4,269	0.12%
2023/07/05	3	44.57	2	44.73	44.70	1	4,219	0.02%
2023/07/04	10	44.54	4	44.58	44.60	6	4,168	0.14%
2023/07/03	2	44.40	1	44.60	44.60	1	4,158	0.02%
2023/06/30	1	44.35	0	0.00	44.40	1	4,174	0.02%
2023/06/28	0	0.00	0.1	44.55	44.60	-0.1	4,159	0.00%
2023/06/26	0	0.00	38.5	44.65	44.60	-38.5	4,172	-0.92%
2023/06/20	5	44.05	2	44.25	44.10	3	4,077	0.07%
2023/06/19	0	0.00	10	44.25	44.05	-10	4,050	-0.25%
2023/06/16	3.1	44.19	1	44.25	43.95	2.1	4,021	0.05%
2023/06/15	9	43.92	0	0.00	43.90	9	3,933	0.23%
2023/06/14	11	44.00	0	0.00	44.00	11	4,073	0.27%
2023/06/13	11	44.06	0	0.00	44.00	11	4,061	0.27%
2023/06/12	0	44.60	0	0.00	44.35	0	4,045	0.00%
2023/06/09	3	44.45	0	0.00	44.60	3	4,078	0.07%
2023/06/08	11	44.70	0	0.00	44.65	11	4,129	0.27%
2023/06/07	0	44.58	3	44.60	44.40	-3	4,153	-0.07%
2023/06/02	0	0.00	0.2	44.30	44.25	-0.2	4,296	0.00%
2023/06/01	0	44.10	1	44.00	44.05	-1	4,302	-0.02%
2023/05/31	0	44.20	0	0.00	43.95	0	4,293	0.00%
2023/05/30	0	44.10	80	44.21	44.05	-80	4,255	-1.88%
2023/05/29	70	43.79	20	44.15	43.85	50	4,269	1.17%
2023/05/26	20	43.85	0	0.00	43.90	20	4,300	0.47%
2023/05/25	10	43.93	0	0.00	44.00	10	4,313	0.23%
2023/05/22	0	44.50	0	0.00	44.50	0	4,325	0.00%
2023/05/19	0	0.00	2	44.45	44.50	-2	4,313	-0.05%
2023/05/18	0	44.35	0	0.00	44.30	0	4,283	0.00%
2023/05/17	0	44.25	1	44.40	44.35	-1	4,286	-0.02%
2023/05/15	0	44.00	0	0.00	44.25	0	4,280	0.00%
2023/05/12	3	43.75	0	0.00	43.95	3	4,311	0.07%
2023/05/11	3	43.75	0	0.00	43.85	3	4,290	0.07%
2023/05/10	2	43.95	0	0.00	44.15	2	4,282	0.05%
2023/05/09	0	44.35	0	0.00	44.45	0	4,258	0.00%
2023/05/05	0	44.35	3	44.25	44.25	-3	4,236	-0.07%
2023/05/02	0	44.05	11	44.27	44.25	-11	4,341	-0.25%
2023/04/28	10	43.80	0	0.00	43.95	10	4,451	0.22%
2023/04/27	0	43.80	0	0.00	43.80	0	4,457	0.00%
2023/04/26	6	43.75	3	43.88	43.95	3	4,487	0.07%
2023/04/25	0	0.00	5	44.35	43.95	-5	4,484	-0.11%
2023/04/24	0	44.00	0.4	43.95	43.90	-0.4	4,423	-0.01%
2023/04/21	0	43.75	1	43.80	43.80	-1	4,388	-0.02%
2023/04/20	0	43.50	0	0.00	43.50	0	4,401	0.00%
2023/04/19	2	43.50	0	0.00	43.30	2	4,465	0.04%
2023/04/17	0	43.96	0	0.00	43.75	0	4,447	0.00%
2023/04/13	1	43.80	0	0.00	43.70	1	4,450	0.02%
2023/04/12	2	43.90	0	0.00	43.90	2	4,438	0.05%
2023/04/11	0	0.00	0.1	44.20	44.10	-0.1	4,439	0.00%
2023/04/10	0	43.40	1	43.45	43.60	-1	4,400	-0.02%
2023/04/07	0	43.40	0	0.00	43.25	0	4,406	0.00%
2023/03/30	0	43.30	0	0.00	43.20	0	4,966	0.00%
2023/03/27	5	42.91	1	42.95	42.90	4	6,358	0.06%
2023/03/24	0.1	43.10	0	0.00	43.00	0.1	6,945	0.00%
2023/03/23	0	0.00	8	43.10	43.00	-8	7,009	-0.11%
2023/03/21	3	42.70	0	0.00	42.70	3	7,117	0.04%
2023/03/20	1	42.65	4	42.65	42.70	-3	7,146	-0.04%
2023/03/17	10	42.78	1	43.15	42.65	9	7,223	0.12%
2023/03/16	0	0.00	10	43.00	43.00	-10	7,078	-0.14%
2023/03/15	0	42.95	0	0.00	42.95	0	7,080	0.00%
2023/03/14	3	42.53	0	0.00	42.60	3	7,079	0.04%
2023/03/13	0	0.00	1	42.80	42.85	-1	7,074	-0.01%
2023/03/10	3.3	42.78	0	0.00	42.85	3.3	7,074	0.05%
2023/03/09	10	43.15	0	0.00	43.25	10	7,136	0.14%
2023/03/08	7	43.01	0	0.00	43.25	7	7,175	0.10%
2023/03/06	0.1	44.51	1	44.60	44.50	-0.9	7,091	-0.01%
2023/03/03	0	0.00	1	44.25	44.35	-1	7,085	-0.01%
2023/03/02	0	0.00	2	43.90	44.20	-2	7,104	-0.03%
2023/03/01	0.1	44.20	0	0.00	44.10	0.1	7,089	0.00%
2023/02/24	0	0.00	1	44.60	44.75	-1	7,063	-0.01%
2023/02/22	50	43.54	50	43.80	44.00	0	7,021	0.00%
2023/02/21	2	44.00	102	43.99	44.00	-100	7,077	-1.41%	大賣/
2023/02/20	0	0.00	100	43.33	43.75	-100	7,107	-1.41%
2023/02/17	0	0.00	50	42.80	42.85	-50	7,081	-0.71%
2023/02/15	79.2	42.19	0	0.00	42.15	79.2	7,233	1.09%
2023/02/14	75	42.19	0	0.00	42.25	75	7,201	1.04%
2023/02/13	50	41.95	1	42.10	42.10	49	7,215	0.68%
2023/02/10	51	42.05	0	0.00	42.20	51	7,206	0.71%
2023/02/06	0	42.25	0	0.00	42.00	0	7,251	0.00%
2023/02/01	1	42.50	1	42.50	42.65	0	7,219	0.00%
2023/01/30	1	43.15	1	43.00	42.95	0	7,195	0.00%
2023/01/17	0	0.00	2	42.65	42.65	-2	7,103	-0.03%
2023/01/12	0	0.00	3	41.98	41.95	-3	7,200	-0.04%
2023/01/09	4.1	41.60	1	41.60	41.80	3.1	7,539	0.04%
2023/01/06	1	41.20	0	0.00	41.35	1	7,519	0.01%
2023/01/05	0.1	41.05	1	41.15	41.10	-1	7,569	-0.01%
2023/01/03	0.1	40.85	0	0.00	40.60	0.1	7,644	0.00%
2022/12/27	1	41.55	0	0.00	41.55	1	7,778	0.01%
2022/12/23	0.1	41.05	3	41.50	41.55	-2.9	7,932	-0.04%
2022/12/22	0	41.40	0	0.00	41.45	0	8,088	0.00%
2022/12/20	1	40.75	2	40.83	40.90	-1	7,354	-0.01%
2022/12/19	2	40.98	0	0.00	41.30	2	7,031	0.03%
2022/12/16	2	40.50	0	0.00	41.90	2	6,678	0.03%
2022/12/15	1	40.90	0	0.00	40.95	1	6,245	0.02%
2022/12/14	0	0.00	2	41.50	41.20	-2	6,339	-0.03%
2022/12/13	0	0.00	2	41.15	41.15	-2	6,429	-0.03%
2022/12/09	0	0.00	1	41.40	41.35	-1	6,702	-0.01%
2022/12/08	1	40.85	0	0.00	41.00	1	6,767	0.01%
2022/12/06	0	0.00	32.3	41.11	41.25	-32.3	6,911	-0.47%
2022/12/01	0.3	40.96	0	0.00	40.80	0.3	6,996	0.00%
2022/11/29	1	40.75	0	0.00	41.05	1	7,117	0.01%
2022/11/28	7	40.53	0	0.00	40.45	7	7,129	0.10%
2022/11/25	3	41.00	0	0.00	40.95	3	7,193	0.04%
2022/11/24	0	0.00	1	41.11	41.10	-1	7,267	-0.01%
2022/11/23	1	40.75	0	0.00	40.75	1	7,271	0.01%
2022/11/21	1	40.70	0.1	41.00	41.05	0.9	7,316	0.01%
2022/11/18	0	0.00	1	41.30	41.25	-1	7,332	-0.01%
2022/11/17	0	0.00	11	41.05	41.45	-11	7,324	-0.15%
2022/11/16	0	0.00	3.1	40.50	40.50	-3.1	7,276	-0.04%
2022/11/15	1	40.00	1.3	40.29	40.75	-0.3	7,234	0.00%
2022/11/14	0.1	39.50	2	40.45	40.60	-1.9	7,216	-0.03%
2022/11/11	1	38.70	0	0.00	39.05	1	7,144	0.01%
2022/11/09	20.1	38.45	0	0.00	38.50	20.1	7,194	0.28%
2022/11/08	1	38.00	0	0.00	37.95	1	7,211	0.01%
2022/11/07	0	37.75	0	0.00	37.60	0	7,222	0.00%
2022/11/04	6.2	37.09	0	0.00	37.45	6.2	7,319	0.08%
2022/11/03	2	36.95	0	0.00	37.30	2	7,296	0.03%
2022/11/02	1.3	37.48	0	0.00	37.50	1.3	7,279	0.02%
2022/11/01	3	37.30	0	0.00	37.55	3	7,264	0.04%
2022/10/31	1	37.05	0	0.00	37.30	1	7,299	0.01%
2022/10/28	1	37.45	0	0.00	37.10	1	7,370	0.01%
2022/10/27	5.1	37.41	0	0.00	37.25	5.1	7,398	0.07%
2022/10/25	1	36.70	0	0.00	37.15	1	7,472	0.01%
2022/10/21	0.3	37.60	0	0.00	37.50	0.3	7,832	0.00%
2022/10/20	6.5	37.02	0	0.00	37.10	6.5	8,030	0.08%
2022/10/19	0	0.00	2	38.25	37.95	-2	7,982	-0.03%
2022/10/17	2.1	38.10	2	38.20	38.00	0.1	8,044	0.00%
2022/10/14	2	38.53	0	0.00	38.45	2	8,050	0.02%
2022/10/13	3	38.72	8	38.65	38.70	-5	8,129	-0.06%
2022/10/04	0.1	39.71	0	0.00	39.40	0.1	8,375	0.00%
2022/10/03	1	38.90	0	0.00	39.00	1	8,310	0.01%
2022/09/30	1	39.55	0	0.00	39.40	1	8,299	0.01%
2022/09/29	4.2	39.75	1	40.10	40.05	3.2	8,225	0.04%
2022/09/28	7	40.06	0.5	40.20	39.90	6.5	8,058	0.08%
2022/09/27	4	40.84	0	0.00	40.75	4	7,975	0.05%
2022/09/26	6.1	41.28	12	41.20	40.95	-5.9	7,925	-0.07%
2022/09/23	7.1	42.56	0	0.00	42.35	7.1	7,903	0.09%
2022/09/22	15	42.60	0	0.00	43.85	15	7,862	0.19%
2022/09/21	1	43.70	0.8	43.80	43.85	0.2	7,700	0.00%
2022/09/16	0	0.00	1	44.60	44.20	-1	7,316	-0.01%
2022/09/15	1	44.80	1	44.70	44.85	0	7,214	0.00%
2022/09/14	1	43.95	44	44.63	44.30	-43	7,263	-0.59%
2022/09/13	0	0.00	1	44.40	44.45	-1	7,393	-0.01%
2022/09/12	1	43.80	3	44.33	44.10	-2	7,532	-0.03%
2022/09/08	1	44.00	0.5	44.00	44.05	0.5	7,817	0.01%
2022/09/07	0	43.15	2	43.73	43.75	-2	7,844	-0.03%
2022/09/06	1	42.90	1	43.00	43.45	0	7,791	0.00%
2022/09/05	1	42.65	2	42.97	42.65	-1	7,654	-0.01%
2022/09/02	2.2	42.19	5	42.25	42.30	-2.8	7,556	-0.04%
2022/09/01	2	42.33	0	0.00	42.35	2	7,540	0.03%
2022/08/31	0	0.00	3	42.97	43.25	-3	7,448	-0.04%
2022/08/30	1	42.45	0	0.00	42.45	1	7,379	0.01%
2022/08/29	0.2	42.50	0	0.00	42.45	0.2	7,381	0.00%
2022/08/26	0	0.00	1	42.80	42.80	-1	7,366	-0.01%
2022/08/25	0	0.00	1	42.65	42.65	-1	7,355	-0.01%
2022/08/24	1	42.10	0	0.00	42.50	1	7,319	0.01%
2022/08/23	0	42.40	0	0.00	42.55	0	7,368	0.00%
2022/08/19	3	42.43	3	42.50	42.60	0	7,376	0.00%
2022/08/17	1	42.40	2	42.60	42.80	-1	7,330	-0.01%
2022/08/16	2	42.25	0	0.00	42.40	2	7,294	0.03%
2022/08/15	0	42.10	1	42.20	42.25	-1	7,270	-0.01%
2022/08/12	5	41.75	0	0.00	41.95	5	7,241	0.07%
2022/08/11	1	41.30	5	41.50	42.25	-4	7,283	-0.05%
2022/08/10	1	40.90	0	0.00	41.00	1	7,214	0.01%
2022/08/09	5	41.10	0	0.00	41.25	5	7,231	0.07%
2022/08/04	2.1	40.76	0	0.00	40.70	2.1	7,332	0.03%
2022/08/03	1	41.00	0	0.00	41.45	1	7,299	0.01%
2022/08/02	3	41.05	0	0.00	41.40	3	7,281	0.04%
2022/08/01	3	41.20	1.8	41.50	41.35	1.2	7,234	0.02%
2022/07/28	30.4	40.88	5	40.70	40.50	25.4	7,044	0.36%
2022/07/27	1.3	44.49	0	0.00	44.45	1.3	6,806	0.02%
2022/07/26	12	44.64	5	44.70	44.65	7	6,605	0.11%
2022/07/25	1	44.55	2	44.85	44.90	-1	6,528	-0.02%
2022/07/22	0	44.45	1	44.85	44.85	-1	6,469	-0.01%
2022/07/21	0	0.00	2	44.10	44.50	-2	6,390	-0.03%
2022/07/19	0	0.00	1	44.40	44.10	-1	6,176	-0.02%
2022/07/18	1	43.00	0	0.00	43.95	1	6,026	0.02%
2022/07/15	1	43.00	0	0.00	43.00	1	5,991	0.02%
2022/07/13	2	43.88	0	0.00	44.20	2	5,897	0.03%
2022/07/12	0	43.80	0	0.00	43.70	0	5,875	0.00%
2022/07/11	0	0.00	1	44.05	44.05	-1	5,858	-0.02%
2022/07/08	1	43.75	0	0.00	43.85	1	5,876	0.02%
2022/07/07	4.1	43.87	0	0.00	43.85	4.1	5,874	0.07%
2022/07/04	0.1	44.10	0	0.00	43.90	0.1	5,812	0.00%
2022/07/01	2	44.03	4	44.18	44.20	-2	5,772	-0.03%
2022/06/29	1	43.60	2	43.83	43.70	-1	5,685	-0.02%
2022/06/28	1	43.55	0	0.00	43.65	1	5,710	0.02%
2022/06/27	2	44.00	0	0.00	44.00	2	5,730	0.03%
2022/06/23	5	42.95	0	0.00	42.95	5	5,696	0.09%
2022/06/22	5.1	43.20	6	43.39	43.60	-0.9	5,547	-0.02%
2022/06/21	1	43.05	3	43.12	43.05	-2	5,378	-0.04%
2022/06/20	3.2	42.59	0	0.00	42.40	3.2	5,189	0.06%
2022/06/17	6	42.27	0	0.00	43.45	6	4,975	0.12%
2022/06/16	8	43.23	2	43.10	43.10	6	4,694	0.13%
2022/06/15	5	43.36	0	0.00	43.30	5	4,782	0.10%
2022/06/14	1	43.50	0.6	43.65	43.65	0.4	4,824	0.01%
2022/06/13	2.4	43.67	0	0.00	43.70	2.4	4,849	0.05%
2022/06/10	8	44.26	0	0.00	44.15	8	4,878	0.16%
2022/06/07	4	44.24	0	0.00	44.20	4	4,936	0.08%
2022/06/06	3	44.15	0	0.00	44.35	3	4,980	0.06%
2022/06/02	5	44.44	0.3	44.75	44.40	4.7	5,039	0.09%
2022/06/01	1	44.95	1	44.95	44.80	0	5,081	0.00%
2022/05/27	0	0.00	1	45.10	45.20	-1	4,988	-0.02%
2022/05/26	0	44.80	0	0.00	44.50	0	5,028	0.00%
2022/05/25	1	44.40	0	0.00	44.75	1	5,121	0.02%
2022/05/24	2.1	44.34	2	44.43	44.00	0.1	5,152	0.00%
2022/05/23	1.3	43.95	0	0.00	44.40	1.3	5,157	0.03%
2022/05/20	1.1	43.85	10	43.85	44.00	-8.9	5,149	-0.17%
2022/05/19	14.1	43.65	0	0.00	43.65	14.1	5,152	0.27%
2022/05/18	3	44.60	0	0.00	44.65	3	5,074	0.06%
2022/05/17	0.1	44.95	0	0.00	44.75	0.1	5,056	0.00%
2022/05/12	3.1	44.63	0	0.00	44.40	3.1	5,005	0.06%
2022/05/11	7.1	45.57	0	0.00	45.30	7.1	4,990	0.14%
2022/05/10	3	46.07	1	45.75	46.15	2	4,974	0.04%
2022/05/09	3.1	46.52	2.1	46.41	46.30	1	4,999	0.02%
2022/05/06	5.1	46.94	0	0.00	47.20	5.1	5,016	0.10%
2022/05/05	0.1	47.40	0	0.00	47.45	0.1	5,076	0.00%
2022/05/04	5	47.25	0	0.00	47.45	5	5,089	0.10%
2022/05/03	1	47.50	0	0.00	47.50	1	5,156	0.02%
2022/04/29	0.1	47.85	0	0.00	48.10	0.1	5,185	0.00%
2022/04/27	0.1	46.80	3.6	46.77	47.10	-3.5	5,045	-0.07%
2022/04/26	1	47.25	0	0.00	47.20	1	5,005	0.02%
2022/04/25	0	0.00	3.1	46.88	46.90	-3.1	5,021	-0.06%
2022/04/22	0.1	47.45	0	0.00	47.55	0.1	4,970	0.00%
2022/04/21	0	0.00	1	47.55	47.70	-1	4,967	-0.02%
2022/04/20	2	47.13	0	0.00	47.35	2	4,918	0.04%
2022/04/19	1	46.80	0	0.00	46.95	1	4,868	0.02%
2022/04/18	0	0.00	2	46.33	46.55	-2	4,870	-0.04%
2022/04/15	2.3	46.79	0	0.00	46.90	2.3	4,815	0.05%
2022/04/14	2	47.20	0.9	47.40	47.20	1.1	4,803	0.02%
2022/04/13	0	47.45	0	0.00	47.50	0	4,793	0.00%
2022/04/12	1.2	47.52	4	47.55	47.20	-2.8	4,759	-0.06%
2022/04/11	1.1	47.69	6	47.63	47.60	-4.9	4,721	-0.10%
2022/04/08	0	0.00	1	47.85	47.80	-1	4,698	-0.02%
2022/04/07	2	47.95	1	48.15	47.95	1	4,687	0.02%
2022/04/06	0	0.00	2.2	47.97	48.45	-2.2	4,635	-0.05%
2022/04/01	2	48.00	0	0.00	48.00	2	4,572	0.04%
2022/03/31	1	48.40	1	48.65	48.60	0	4,523	0.00%
2022/03/30	0.1	48.40	4	48.49	48.50	-3.9	4,484	-0.09%
2022/03/29	1	48.35	4	48.36	48.40	-3	4,595	-0.07%
2022/03/28	2	47.98	2	48.00	48.10	0	4,740	0.00%
2022/03/24	0	48.30	1	48.35	48.45	-1	5,077	-0.02%
2022/03/23	1.2	48.15	0	0.00	48.10	1.2	5,547	0.02%
2022/03/22	2	48.08	1.2	48.21	48.30	0.8	5,665	0.01%
2022/03/21	1	48.10	3	48.17	48.25	-2	5,666	-0.04%
2022/03/17	2	47.95	61	47.85	48.00	-59	5,546	-1.06%
2022/03/16	0	0.00	2	47.10	47.60	-2	5,446	-0.04%
2022/03/15	1	47.00	1.5	47.01	47.30	-0.5	5,432	-0.01%
2022/03/14	1	47.05	0	0.00	47.20	1	5,397	0.02%
2022/03/11	2	46.55	0	0.00	46.70	2	5,384	0.04%
2022/03/10	0	0.00	1	46.30	46.45	-1	5,401	-0.02%
2022/03/09	5	45.90	1	45.75	45.95	4	5,381	0.07%
2022/03/08	4	44.84	1	44.70	44.85	3	5,397	0.06%
2022/03/07	2	45.15	1	45.35	45.50	1	5,444	0.02%
2022/03/04	2	45.80	0	0.00	46.00	2	5,677	0.04%
2022/03/03	0	0.00	0	46.20	46.20	0	5,775	0.00%
2022/03/02	1	46.10	0.3	45.95	46.20	0.7	5,897	0.01%
2022/03/01	5	45.97	0	0.00	46.10	5	6,284	0.08%
2022/02/25	2	45.13	0	0.00	45.10	2	6,461	0.03%
2022/02/24	1	45.49	1	45.60	45.55	0	6,645	0.00%
2022/02/23	1	45.75	0	0.00	45.90	1	6,620	0.02%
2022/02/22	1	45.80	6	45.57	45.75	-5	6,639	-0.08%
2022/02/21	0	0.00	2	45.75	45.95	-2	6,681	-0.03%
2022/02/18	2	45.50	4	45.70	45.75	-2	6,713	-0.03%
2022/02/17	1	45.65	3	45.68	45.70	-2	6,763	-0.03%
2022/02/15	4	45.15	2	45.23	45.00	2	6,848	0.03%
2022/02/10	0	0.00	2	45.13	45.30	-2	6,861	-0.03%
2022/02/09	0	0.00	3	44.93	45.20	-3	6,866	-0.04%
2022/02/08	0	0.00	4	44.88	44.75	-4	6,837	-0.06%
2022/02/07	1	44.10	2	44.45	44.80	-1	6,799	-0.01%
2022/01/25	2.3	44.04	1	44.15	44.15	1.3	6,725	0.02%
2022/01/24	4	44.59	1	44.65	44.65	3	6,700	0.05%
2022/01/21	1.1	44.30	0	0.00	44.50	1.1	6,705	0.02%
2022/01/20	1	44.40	0	0.00	44.35	1	6,679	0.01%
2022/01/19	0.1	44.45	1	44.40	44.40	-0.9	6,741	-0.01%
2022/01/18	1	44.55	0	0.00	44.55	1	6,782	0.01%
2022/01/14	0	0.00	3	44.53	44.60	-3	6,841	-0.04%
2022/01/12	0	0.00	2	44.35	44.40	-2	6,982	-0.03%
2022/01/11	0	44.25	17	44.27	44.35	-17	7,034	-0.24%
2022/01/10	0	0.00	2	44.25	44.30	-2	7,035	-0.03%
2022/01/07	1	44.30	1	44.10	44.30	0	7,076	0.00%
2022/01/06	1	43.80	4	43.95	44.10	-3	7,082	-0.04%
2022/01/05	1	43.90	0	0.00	43.90	1	7,110	0.01%
2022/01/04	1	43.70	0.3	43.80	43.80	0.7	7,165	0.01%
2022/01/03	2	44.08	3	44.10	44.00	-1	7,163	-0.01%
2021/12/30	0	0.00	1	44.30	44.30	-1	7,237	-0.01%
2021/12/28	4	44.15	0	0.00	44.20	4	7,408	0.05%
2021/12/24	2	44.20	5	44.23	44.25	-3	7,594	-0.04%
2021/12/23	13	44.21	0	0.00	44.30	13	7,666	0.17%
2021/12/22	2	43.98	0	0.00	43.90	2	7,640	0.03%
2021/12/21	1	43.75	44	43.80	43.75	-43	7,525	-0.57%
2021/12/20	3	43.53	4	43.35	43.40	-1	7,443	-0.01%
2021/12/16	12	42.77	1	42.95	42.95	11	6,964	0.16%
2021/12/15	2	43.38	1	43.35	43.40	1	7,026	0.01%
2021/12/14	2	43.13	3	43.08	43.05	-1	7,593	-0.01%
2021/12/13	4	43.10	0	0.00	43.00	4	7,641	0.05%
2021/12/10	1.1	43.40	0	0.00	43.45	1.1	7,685	0.01%
2021/12/09	1	43.30	4	43.53	43.50	-3	7,821	-0.04%
2021/12/08	1	43.50	50	43.50	43.50	-49	7,912	-0.62%
2021/12/07	3	43.25	3	43.28	43.25	0	7,889	0.00%
2021/12/06	1.1	43.12	15	42.95	43.15	-13.9	7,900	-0.18%
2021/12/03	1	42.75	25	42.84	42.75	-24	7,906	-0.30%
2021/12/02	10.1	42.14	0	0.00	42.40	10.1	7,916	0.13%
2021/12/01	7.1	42.09	0	0.00	42.35	7.1	7,893	0.09%
2021/11/30	3	42.25	4	43.03	42.00	-1	7,801	-0.01%
2021/11/29	7	42.39	1	42.00	42.45	6	7,648	0.08%
2021/11/26	4	42.15	0.3	42.65	42.25	3.7	7,690	0.05%
2021/11/25	57	42.45	74	42.54	42.35	-17	7,640	-0.22%
2021/11/24	34	43.33	26	43.37	43.35	8	7,303	0.11%
2021/11/23	50.4	43.85	3.1	44.02	44.10	47.3	7,119	0.66%
2021/11/22	12	45.00	0	0.00	44.70	12	6,948	0.17%
2021/11/19	12	44.88	0	0.00	45.05	12	6,982	0.17%
2021/11/18	6.2	44.63	50	44.60	44.70	-43.9	6,995	-0.63%
2021/11/17	6.1	44.85	0	0.00	44.90	6.1	6,971	0.09%
2021/11/16	2	45.03	4	45.10	45.10	-2	7,035	-0.03%
2021/11/15	3.1	45.50	0	0.00	45.25	3.1	7,160	0.04%
2021/11/12	1	45.55	4	45.49	45.55	-3	7,296	-0.04%
2021/11/11	7	45.23	0	0.00	45.30	7	7,452	0.09%
2021/11/10	0.1	44.85	0	0.00	44.80	0.1	7,604	0.00%
2021/11/09	1	44.65	0	0.00	44.80	1	7,684	0.01%
2021/11/08	1.1	44.61	2	44.85	44.90	-1	7,761	-0.01%
2021/11/05	1.1	44.78	2	44.55	44.80	-0.9	7,880	-0.01%
2021/11/04	0	0.00	14.1	44.55	44.50	-14.1	7,989	-0.18%
2021/11/03	1	44.40	2	44.43	44.50	-1	8,274	-0.01%
2021/11/02	10.2	44.51	11	44.46	44.50	-0.8	8,560	-0.01%
2021/11/01	11	44.12	2	44.10	44.20	9	9,889	0.09%
2021/10/29	13	44.32	0	0.00	44.30	13	10,272	0.13%
2021/10/28	13.1	44.42	0	0.00	44.35	13.1	10,635	0.12%
2021/10/27	19	44.29	21	44.30	44.30	-2	10,946	-0.02%
2021/10/26	4.1	44.70	0	0.00	44.50	4.1	11,126	0.04%
2021/10/25	1	44.70	0	0.00	44.60	1	11,240	0.01%
2021/10/22	2	44.85	0	0.00	44.85	2	11,524	0.02%
2021/10/21	2.1	44.71	10	44.60	44.60	-7.9	11,537	-0.07%
2021/10/20	2	44.80	0	0.00	44.75	2	11,540	0.02%
2021/10/19	1	45.10	0	0.00	45.15	1	11,564	0.01%
2021/10/18	0	0.00	0.5	45.62	45.45	-0.5	11,571	0.00%
2021/10/14	0	0.00	1	45.55	45.35	-1	11,653	-0.01%
2021/10/13	0	0.00	2	45.25	45.40	-2	11,712	-0.02%
2021/10/12	1	45.15	0	0.00	45.45	1	11,714	0.01%
2021/10/07	1	45.80	4	45.78	45.80	-3	11,867	-0.03%
2021/10/05	2	45.10	3	45.23	45.30	-1	11,992	-0.01%
2021/10/04	0.1	45.45	1	45.55	45.45	-1	12,199	-0.01%
2021/10/01	1.3	45.34	17	45.54	45.35	-15.7	12,505	-0.13%
2021/09/30	1	45.85	5	45.70	45.60	-4	12,648	-0.03%
2021/09/29	2	45.70	2	45.80	45.80	0	12,769	0.00%
2021/09/28	0	46.40	0	0.00	46.35	0	12,739	0.00%
2021/09/27	2	46.30	1	46.20	46.45	1	12,777	0.01%
2021/09/24	2	46.45	0	0.00	46.45	2	12,781	0.02%
2021/09/23	2	46.08	2.1	46.02	46.15	-0.1	12,802	0.00%
2021/09/22	3	44.55	142.5	45.45	45.60	-139.5	12,728	-1.10%	大賣/鉅額交易
2021/09/17	8.1	45.18	1	45.10	45.00	7.1	12,631	0.06%
2021/09/16	2	46.23	10	46.38	46.50	-8	12,156	-0.07%
2021/09/15	3	46.08	1	46.10	46.35	2	12,235	0.02%
2021/09/14	4.5	46.43	8	46.43	46.50	-3.5	12,364	-0.03%
2021/09/13	12.2	45.77	3	45.68	45.90	9.2	12,543	0.07%
2021/09/10	3	44.70	0	0.00	44.95	3	12,540	0.02%
2021/09/09	1.2	44.34	0	0.00	44.35	1.2	12,815	0.01%
2021/09/08	2.4	44.74	0.2	44.70	44.75	2.3	12,843	0.02%
2021/09/07	1	44.80	0	0.00	45.15	1	12,851	0.01%
2021/09/06	3.1	45.00	0	45.00	44.90	3	12,856	0.02%
2021/09/03	1	45.10	1	45.15	45.10	0	12,872	0.00%
2021/09/02	7.2	44.88	5	44.85	44.85	2.2	12,909	0.02%
2021/09/01	4	45.31	1	45.65	45.65	3	12,873	0.02%
2021/08/31	3	44.77	0	0.00	44.90	3	12,807	0.02%
2021/08/30	2	44.55	1	44.55	44.70	1	12,887	0.01%
2021/08/27	8	44.24	1	44.30	44.20	7	12,958	0.05%
2021/08/26	64.1	43.77	0	0.00	43.65	64.1	13,077	0.49%
2021/08/25	10	43.99	0	0.00	43.95	10	13,179	0.08%
2021/08/24	2	43.83	0	0.00	43.80	2	13,181	0.02%
2021/08/23	1	43.60	1	43.80	43.60	0	13,450	0.00%
2021/08/20	10	43.18	0	43.30	43.00	10	13,560	0.07%
2021/08/19	31.1	43.49	0	0.00	43.35	31.1	13,576	0.23%
2021/08/18	2	43.73	1	44.20	44.10	1	13,481	0.01%
2021/08/17	30.5	43.96	0	0.00	43.75	30.5	13,358	0.23%
2021/08/16	32	44.64	3	44.97	44.60	29	13,185	0.22%
2021/08/13	2	45.65	1	45.55	45.60	1	13,220	0.01%
2021/08/12	12	45.68	1	45.75	45.75	11	13,236	0.08%
2021/08/11	3	45.32	2	45.48	45.60	1	13,278	0.01%
2021/08/10	21.7	45.56	1	45.60	45.55	20.7	13,322	0.16%
2021/08/09	16	45.44	0	0.00	45.85	16	13,401	0.12%
2021/08/06	9	46.21	0	0.00	46.05	9	13,317	0.07%
2021/08/05	47.5	46.36	0	0.00	46.35	47.5	13,269	0.36%
2021/08/04	8	52.03	27	51.90	51.90	-19	12,479	-0.15%
2021/08/03	6	51.92	8	52.00	52.10	-2	12,408	-0.02%
2021/08/02	10	51.67	0	0.00	51.80	10	12,169	0.08%
2021/07/30	3	51.93	8	52.30	51.80	-5	11,948	-0.04%
2021/07/29	7	52.19	0	0.00	52.40	7	11,920	0.06%
2021/07/28	20	52.21	18	53.08	52.10	2	11,887	0.02%
2021/07/27	2	52.85	3	53.00	53.00	-1	11,895	-0.01%
2021/07/26	1	53.10	2	53.50	53.10	-1	11,977	-0.01%
2021/07/23	1	52.80	4	52.43	52.80	-3	12,029	-0.02%
2021/07/22	0.4	52.40	4	52.30	52.20	-3.7	12,113	-0.03%
2021/07/20	0.1	52.00	0	0.00	52.00	0.1	12,290	0.00%
2021/07/19	18	52.10	2	52.20	52.50	16	12,521	0.13%
2021/07/15	3	52.07	1	51.80	51.90	2	13,526	0.01%
2021/07/14	1.6	52.46	1	52.50	52.50	0.6	13,811	0.00%
2021/07/13	0	0.00	6	52.73	52.60	-6	13,914	-0.04%
2021/07/12	1.2	52.72	3.3	52.70	52.70	-2.1	13,897	-0.01%
2021/07/09	0	0.00	3.1	52.96	52.80	-3.1	14,021	-0.02%
2021/07/08	1	52.80	8	52.73	53.00	-7	13,910	-0.05%
2021/07/07	3	51.57	17	51.42	51.70	-14	13,787	-0.10%
2021/07/06	2.1	50.91	128	50.99	51.00	-125.9	13,683	-0.92%	大賣/鉅額交易
2021/07/05	2	50.95	1.1	51.00	51.00	0.9	13,593	0.01%
2021/07/02	1	50.80	2	50.85	50.50	-1	13,581	-0.01%
2021/07/01	0.1	50.80	3.3	50.56	50.60	-3.2	13,569	-0.02%
2021/06/30	4	50.73	1	51.10	50.70	3	13,613	0.02%
2021/06/28	0.1	50.80	103	50.93	50.90	-102.9	13,734	-0.75%	大賣/鉅額交易
2021/06/25	2	50.50	1	50.70	50.60	1	13,714	0.01%
2021/06/24	7.1	50.54	1	50.40	50.30	6.1	13,678	0.04%
2021/06/23	8	50.50	3	50.50	50.50	5	13,718	0.04%
2021/06/22	3	50.83	22	50.71	50.80	-19	13,538	-0.14%
2021/06/21	2.1	50.00	2	50.15	50.00	0.1	13,225	0.00%
2021/06/18	4.1	50.55	2	50.30	50.40	2.1	13,154	0.02%
2021/06/17	2	50.85	2	50.85	51.10	0	13,078	0.00%
2021/06/16	0	0.00	3	50.87	51.10	-3	13,141	-0.02%
2021/06/15	2	50.60	0	0.00	50.70	2	13,161	0.02%
2021/06/11	2	50.55	2	50.70	50.70	0	13,164	0.00%
2021/06/09	5.1	50.78	0	0.00	50.60	5.1	13,056	0.04%
2021/06/08	2	50.85	3	50.80	50.90	-1	12,995	-0.01%
2021/06/07	3	51.13	1	50.60	51.10	2	12,983	0.02%
2021/06/04	9	51.20	3.2	51.21	51.40	5.8	12,861	0.05%
2021/06/03	1	52.10	2	51.45	51.80	-1	12,799	-0.01%
2021/06/02	2	51.50	0	0.00	51.90	2	12,694	0.02%
2021/06/01	0	0.00	4	51.60	51.60	-4	12,507	-0.03%
2021/05/31	4.4	50.86	31	51.35	51.90	-26.6	12,498	-0.21%
2021/05/28	2	50.05	3	50.33	50.40	-1	12,277	-0.01%
2021/05/27	0	0.00	5	50.34	50.20	-5	12,195	-0.04%
2021/05/25	1.2	50.25	11	50.38	50.30	-9.8	12,201	-0.08%
2021/05/24	0	0.00	4	50.40	50.30	-4	12,192	-0.03%
2021/05/21	1	50.10	1	50.60	50.60	0	12,257	0.00%
2021/05/20	5	49.80	4	50.15	50.10	1	12,231	0.01%
2021/05/19	3	49.43	1	49.55	49.85	2	12,225	0.02%
2021/05/18	1	48.50	6	49.26	49.95	-5	12,155	-0.04%
2021/05/17	11	47.92	1	47.90	48.45	10	12,062	0.08%
2021/05/14	4.2	48.77	9	49.08	49.00	-4.8	11,864	-0.04%
2021/05/13	3	48.02	0	0.00	47.95	3	11,669	0.03%
2021/05/12	33	48.46	56	48.84	48.55	-23	11,431	-0.20%
2021/05/11	14.2	50.46	9.3	50.23	50.10	4.9	10,915	0.04%
2021/05/10	14	50.79	5	50.82	50.90	9	10,572	0.09%
2021/05/07	88	50.15	12	50.17	50.30	76	10,486	0.72%
2021/05/06	15	50.05	25	50.00	50.40	-10	10,473	-0.10%
2021/05/05	5	49.50	5	49.50	49.30	0	10,288	0.00%
2021/05/04	41.3	48.63	8	48.50	48.55	33.3	10,187	0.33%
2021/05/03	10	49.57	0	0.00	49.60	10	9,910	0.10%
2021/04/29	5	49.97	0	0.00	49.95	5	9,850	0.05%
2021/04/28	9	50.17	1	50.30	50.20	8	9,744	0.08%
2021/04/27	26.2	50.41	0	0.00	50.30	26.2	9,655	0.27%
2021/04/26	14	50.53	2.4	50.51	50.80	11.7	9,515	0.12%
2021/04/23	23	50.20	3	50.33	50.20	20	9,403	0.21%
2021/04/22	73	53.62	12.3	52.25	51.60	60.7	9,290	0.65%
2021/04/21	56	51.69	7	51.69	52.20	49	8,729	0.56%
2021/04/20	14	50.99	3	51.17	50.70	11	8,278	0.13%
2021/04/19	9.5	49.79	7	49.55	50.00	2.5	7,927	0.03%
2021/04/16	3	48.70	0	0.00	48.95	3	7,718	0.04%
2021/04/15	3.5	48.37	1	48.80	48.30	2.5	7,601	0.03%
2021/04/14	0	0.00	3	47.47	47.40	-3	7,401	-0.04%
2021/04/13	2	47.25	1.2	47.68	47.35	0.8	7,295	0.01%
2021/04/12	8	46.77	4	46.88	46.80	4	7,099	0.06%
2021/04/09	8	46.73	0	0.00	46.70	8	6,989	0.11%
2021/04/08	1	46.75	3	46.85	46.90	-2	6,896	-0.03%
2021/04/07	1	46.80	1	47.00	47.00	0	6,870	0.00%
2021/04/06	9	46.97	4	47.10	47.10	5	6,824	0.07%
2021/04/01	3.4	47.21	3	47.28	47.10	0.4	6,725	0.01%
2021/03/31	1	47.80	6	47.30	47.80	-5	6,566	-0.08%
2021/03/30	1.2	46.80	3	46.88	46.80	-1.8	6,465	-0.03%
2021/03/29	2	46.65	15	46.65	46.80	-13	6,422	-0.20%
2021/03/26	23	46.47	14	46.64	46.50	9	6,376	0.14%
2021/03/25	6	45.81	0	0.00	46.00	6	6,283	0.10%
2021/03/24	0	0.00	2	45.80	45.90	-2	6,329	-0.03%
2021/03/23	0	0.00	12	45.75	45.95	-12	6,426	-0.19%
2021/03/22	23	45.58	9	45.39	45.80	14	6,406	0.22%
2021/03/19	6.3	43.93	9	44.31	44.40	-2.7	6,194	-0.04%
2021/03/18	3.9	44.49	5	44.77	44.35	-1.1	6,098	-0.02%
2021/03/17	1	43.90	0	0.00	44.00	1	6,039	0.02%
2021/03/16	2	44.03	0	0.00	44.05	2	6,002	0.03%
2021/03/15	2	44.03	10	44.00	43.75	-8	6,023	-0.13%
2021/03/12	0	0.00	3	43.97	43.90	-3	6,002	-0.05%
2021/03/11	2.1	43.94	13.1	44.15	43.90	-11	6,049	-0.18%
2021/03/09	2.4	43.82	18	43.73	43.90	-15.6	6,065	-0.26%
2021/03/08	2	43.43	2	43.50	43.45	0	6,040	0.00%
2021/03/05	0	0.00	24	43.10	43.15	-24	5,986	-0.40%
2021/03/04	19	42.73	0	0.00	43.20	19	6,171	0.31%
2021/03/03	6	43.07	13	43.23	43.10	-7	6,118	-0.11%
2021/03/02	0	0.00	13	43.00	42.50	-13	6,027	-0.22%
2021/02/26	21	42.63	3	42.65	42.65	18	5,967	0.30%
2021/02/25	1	43.30	1	43.20	43.30	0	5,802	0.00%
2021/02/24	20	43.05	12	42.95	43.00	8	5,775	0.14%
2021/02/23	4	42.86	1	42.85	43.00	3	5,737	0.05%
2021/02/22	3	42.22	3	42.37	42.75	0	5,668	0.00%
2021/02/19	18	41.11	2	41.35	41.80	16	5,502	0.29%
2021/02/18	3	41.22	6	41.37	41.25	-3	5,475	-0.05%
2021/02/17	1	41.40	1	41.30	41.15	0	5,481	0.00%
2021/02/05	1.3	40.80	1	40.75	40.90	0.3	5,433	0.01%
2021/02/04	0	0.00	2	40.70	40.70	-2	5,499	-0.04%
2021/02/03	1	41.05	1	41.05	41.05	0	5,632	0.00%
2021/02/02	1	40.75	0	0.00	40.80	1	5,672	0.02%
2021/02/01	5	40.52	0	0.00	40.45	5	5,633	0.09%
2021/01/29	3	40.08	25	40.15	40.00	-22	5,625	-0.39%
2021/01/28	2	40.28	0	0.00	40.35	2	5,566	0.04%
2021/01/27	4	40.51	0	0.00	40.50	4	5,512	0.07%
2021/01/26	12	40.57	1	40.90	40.55	11	5,524	0.20%
2021/01/25	5	40.92	0	0.00	40.85	5	5,507	0.09%
2021/01/22	21	40.70	1	40.80	40.75	20	5,522	0.36%
2021/01/21	0.1	41.35	5	41.20	41.05	-4.9	5,465	-0.09%
2021/01/20	14	41.28	4	41.14	41.45	10	5,505	0.18%
2021/01/19	0	0.00	4	42.10	42.15	-4	5,389	-0.07%
2021/01/18	4	41.48	2	41.45	41.85	2	5,371	0.04%
2021/01/15	11	42.05	0	0.00	41.80	11	5,318	0.21%
2021/01/14	0	0.00	2	42.75	42.55	-2	5,250	-0.04%
2021/01/12	0	0.00	2	42.95	42.90	-2	5,230	-0.04%
2021/01/11	1	43.20	0	0.00	43.25	1	5,241	0.02%
2021/01/08	3	43.27	0	0.00	43.45	3	5,264	0.06%
2021/01/07	1	43.45	0	0.00	43.25	1	5,272	0.02%
2021/01/06	0	0.00	4	43.06	43.15	-4	5,240	-0.08%
2021/01/04	0.7	43.35	2	43.20	43.00	-1.3	5,242	-0.02%
2020/12/31	1	43.30	30	43.35	43.20	-29	5,242	-0.55%
2020/12/29	2	43.13	3	43.10	43.20	-1	5,246	-0.02%
2020/12/28	42	43.00	0	0.00	43.05	42	5,247	0.80%
2020/12/24	1	42.30	0	0.00	42.30	1	5,243	0.02%
2020/12/23	8	42.26	0	0.00	42.25	8	5,206	0.15%
2020/12/21	4	42.80	0	0.00	43.05	4	5,223	0.08%
2020/12/18	1	42.80	1	42.80	42.50	0	5,168	0.00%
2020/12/17	4	42.88	0	0.00	42.80	4	5,127	0.08%
2020/12/16	1	43.85	0	0.00	43.85	1	5,058	0.02%
2020/12/15	0	0.00	1	42.95	42.95	-1	5,081	-0.02%
2020/12/14	1.1	42.90	0	0.00	42.80	1.1	5,079	0.02%
2020/12/11	1	43.30	0	0.00	43.10	1	5,063	0.02%
2020/12/09	2	43.90	0	0.00	43.90	2	5,078	0.04%
2020/12/08	0	0.00	3	44.08	44.00	-3	5,048	-0.06%
2020/12/07	1	44.10	3	44.25	44.15	-2	5,056	-0.04%
2020/12/04	0.2	43.90	0	0.00	43.95	0.2	5,006	0.00%
2020/12/03	9	43.44	0	0.00	43.60	9	4,959	0.18%
2020/12/02	1	43.30	2	43.60	43.25	-1	4,938	-0.02%
2020/12/01	2	43.35	0	0.00	43.30	2	4,945	0.04%
2020/11/30	3	43.83	0	0.00	43.30	3	5,032	0.06%
2020/11/27	0	0.00	2	44.00	44.10	-2	4,964	-0.04%
2020/11/23	0	0.00	1	44.40	44.15	-1	5,153	-0.02%
2020/11/20	1	44.00	0	0.00	44.10	1	5,174	0.02%
2020/11/19	1	44.00	0.2	44.20	44.25	0.8	5,208	0.02%
2020/11/17	0	0.00	4	44.25	44.40	-4	5,292	-0.08%
2020/11/12	2	43.45	2	43.68	43.70	0	5,598	0.00%
2020/11/11	0	0.00	12	43.13	43.65	-12	5,728	-0.21%
2020/11/10	0	0.00	3	42.37	42.25	-3	5,651	-0.05%
2020/11/06	0	0.00	1	41.85	41.85	-1	5,732	-0.02%
2020/11/04	1	42.20	0	0.00	42.20	1	5,803	0.02%
2020/11/02	0	0.00	1	41.75	41.75	-1	5,897	-0.02%
2020/10/29	2	41.30	2	41.25	41.00	0	6,036	0.00%
2020/10/23	4	41.25	0	0.00	41.10	4	6,434	0.06%
2020/10/22	2	41.20	0	0.00	41.45	2	6,588	0.03%
2020/10/19	2	41.20	0	0.00	41.00	2	7,223	0.03%
2020/10/16	0	0.00	1	40.75	40.55	-1	7,492	-0.01%
2020/10/15	1	40.35	0	0.00	40.40	1	7,855	0.01%
2020/10/14	4	40.34	0	0.00	40.30	4	8,023	0.05%
2020/10/12	0	0.00	1	40.60	40.70	-1	8,301	-0.01%
2020/10/08	3	41.07	0	0.00	41.10	3	8,409	0.04%
2020/10/07	0	0.00	0	41.45	41.20	0	8,492	0.00%
2020/10/06	4	41.55	0	0.00	41.80	4	8,616	0.05%
2020/10/05	3	41.53	0	0.00	41.15	3	8,728	0.03%
2020/09/29	1	41.45	0	0.00	41.35	1	9,023	0.01%
2020/09/28	0	41.50	5	41.25	41.40	-5	9,145	-0.05%
2020/09/25	1	40.75	0	0.00	40.80	1	9,246	0.01%
2020/09/24	0.1	40.40	0	0.00	40.20	0.1	9,298	0.00%
2020/09/23	2	41.20	0	0.00	41.30	2	9,321	0.02%
2020/09/22	5	41.60	0	0.00	41.50	5	9,410	0.05%
2020/09/21	3	42.25	10	42.50	41.90	-7	9,474	-0.07%
2020/09/18	0	0.00	1	42.70	42.70	-1	9,570	-0.01%
2020/09/17	2	42.50	0	0.00	42.40	2	9,619	0.02%
2020/09/16	0	0.00	10	42.70	42.80	-10	9,691	-0.10%
2020/09/15	1	42.50	0.1	42.70	42.70	0.9	9,731	0.01%
2020/09/14	0	0.00	4	42.45	42.90	-4	9,983	-0.04%
2020/09/11	1	42.20	0	0.00	42.20	1	10,016	0.01%
2020/09/10	0	0.00	1	42.60	42.60	-1	10,141	-0.01%
2020/09/09	2	41.60	0	0.00	42.60	2	10,222	0.02%
2020/09/08	0	0.00	1	42.55	42.35	-1	10,239	-0.01%
2020/09/07	1	42.30	0	0.00	42.30	1	10,295	0.01%
2020/09/04	1	41.60	2	41.80	41.70	-1	10,346	-0.01%
2020/09/03	1	41.90	1	42.00	41.75	0	10,357	0.00%
2020/09/02	7	41.62	2	41.60	41.60	5	10,356	0.05%
2020/09/01	6	42.10	1	42.05	42.00	5	10,269	0.05%
2020/08/31	1	42.90	0	0.00	42.50	1	10,251	0.01%
2020/08/28	1	42.30	4	42.65	42.45	-3	10,255	-0.03%
2020/08/27	2	42.70	0	0.00	42.65	2	10,311	0.02%
2020/08/26	0	0.00	2	42.85	42.85	-2	10,358	-0.02%
2020/08/25	3	43.25	10	43.25	43.35	-7	10,359	-0.07%
2020/08/24	1	43.35	2	43.35	43.30	-1	10,380	-0.01%
2020/08/21	1	42.75	0	0.00	43.40	1	10,375	0.01%
2020/08/20	1	42.35	28	42.55	42.25	-27	10,332	-0.26%
2020/08/19	5	43.35	0	0.00	43.15	5	10,235	0.05%
2020/08/18	1	43.40	10	43.29	43.30	-9	10,122	-0.09%
2020/08/17	6	42.30	7	42.42	42.50	-1	9,938	-0.01%
2020/08/14	28	41.62	14	41.50	41.50	14	9,800	0.14%
2020/08/13	1	41.00	0	0.00	41.10	1	9,837	0.01%
2020/08/12	3	40.93	1	40.90	40.75	2	9,859	0.02%
2020/08/11	4	40.98	0	0.00	40.95	4	9,856	0.04%
2020/08/10	0	0.00	9	41.20	41.20	-9	9,901	-0.09%
2020/08/07	10	41.20	3	41.25	41.05	7	9,923	0.07%
2020/08/06	23	41.12	0	0.00	41.05	23	9,862	0.23%
2020/08/05	13	40.88	0	0.00	40.85	13	9,848	0.13%
2020/08/04	3	40.47	0	0.00	40.45	3	9,789	0.03%
2020/08/03	5	40.02	0	0.00	40.00	5	9,814	0.05%
2020/07/31	9	39.94	1	40.00	39.95	8	9,749	0.08%
2020/07/30	6	39.61	0	0.00	40.00	6	9,681	0.06%
2020/07/29	7	39.69	0	0.00	39.65	7	9,649	0.07%
2020/07/28	16	40.14	14	40.27	39.80	2	9,557	0.02%
2020/07/27	5	41.15	2	41.35	40.70	3	9,504	0.03%
2020/07/24	3	41.90	16	41.86	41.85	-13	9,416	-0.14%
2020/07/23	34	42.01	2	42.20	41.90	32	9,392	0.34%
2020/07/22	9	46.31	6	46.37	46.30	3	8,867	0.03%
2020/07/21	7	46.06	10	46.19	46.45	-3	8,589	-0.03%
2020/07/20	2	45.05	2	45.70	45.50	0	8,305	0.00%
2020/07/17	13	45.40	10	45.64	45.30	3	8,183	0.04%
2020/07/16	19	46.19	17	45.76	45.40	2	8,127	0.02%
2020/07/15	12	46.43	18	46.58	46.40	-6	7,954	-0.08%
2020/07/14	9	46.43	8	46.60	46.50	1	7,886	0.01%
2020/07/13	9	46.34	14	46.73	46.40	-5	7,835	-0.06%
2020/07/10	9	46.09	6	46.60	46.30	3	7,797	0.04%
2020/07/09	2	46.05	18	46.26	46.05	-16	7,768	-0.21%
2020/07/08	7	45.80	4	46.20	45.80	3	7,614	0.04%
2020/07/07	26	46.14	5.4	45.78	45.75	20.6	7,485	0.28%
2020/07/06	2	45.05	6	45.43	45.60	-4	7,467	-0.05%
2020/07/03	13	44.89	13	44.97	45.00	0	7,630	0.00%
2020/07/02	6	44.10	6	44.60	44.50	0	7,713	0.00%
2020/07/01	9	43.95	9	44.32	44.10	0	7,680	0.00%
2020/06/30	7	43.64	9	43.84	43.60	-2	7,687	-0.03%
2020/06/29	5.1	43.23	0	0.00	43.25	5.1	7,673	0.07%
2020/06/24	5.1	43.45	8	43.73	43.45	-2.9	7,611	-0.04%
2020/06/23	11	43.24	8	43.25	43.25	3	7,624	0.04%
2020/06/22	8	43.49	4	43.85	43.20	4	7,638	0.05%
2020/06/19	21	43.21	21	43.55	43.45	0	7,656	0.00%
2020/06/18	12	43.29	17	43.48	43.35	-5	7,514	-0.07%
2020/06/17	24.1	43.50	18	43.75	43.40	6.1	7,581	0.08%
2020/06/16	4	43.60	4	43.90	43.90	0	7,626	0.00%
2020/06/15	4	43.85	4	43.60	43.60	0	7,802	0.00%
2020/06/12	4	43.65	58	43.95	44.05	-54	7,882	-0.69%
2020/06/11	8	44.58	61	44.63	44.15	-53	8,061	-0.66%
2020/06/10	8	44.66	8	44.80	44.80	0	8,170	0.00%
2020/06/09	4	44.90	20	44.95	44.85	-16	8,391	-0.19%
2020/06/08	0	0.00	1	45.15	45.15	-1	8,503	-0.01%
2020/06/05	0	0.00	10	44.96	45.20	-10	8,609	-0.12%
2020/06/04	4	44.83	7	44.81	44.70	-3	8,734	-0.03%
2020/06/03	6	45.20	1	45.15	45.20	5	8,776	0.06%
2020/06/02	22	44.33	3	44.35	44.40	19	8,730	0.22%
2020/06/01	0.1	44.05	0	0.00	44.10	0.1	8,719	0.00%
2020/05/29	6	43.13	7	43.56	43.55	-1	8,764	-0.01%
2020/05/28	12	43.57	8	43.25	43.25	4	8,961	0.04%
2020/05/27	12	43.98	9	43.73	43.70	3	9,102	0.03%
2020/05/26	0	0.00	5	44.30	44.20	-5	9,195	-0.05%
2020/05/25	10	43.37	10	43.80	43.90	0	9,344	0.00%
2020/05/22	7	43.74	6	43.90	43.90	1	9,573	0.01%
2020/05/21	6	43.70	6	43.98	44.00	0	9,627	0.00%
2020/05/20	4	43.78	14	43.96	43.90	-10	9,652	-0.10%
2020/05/19	1	43.95	0	0.00	44.05	1	9,682	0.01%
2020/05/18	7	42.87	7	43.46	43.60	0	9,637	0.00%
2020/05/15	8	43.76	6	43.95	43.95	2	9,604	0.02%
2020/05/14	6	43.62	16	43.82	43.80	-10	9,578	-0.10%
2020/05/13	6	44.05	6	43.95	43.95	0	9,613	0.00%
2020/05/12	5	44.13	4	44.48	44.20	1	9,677	0.01%
2020/05/11	5	44.38	2	44.35	44.50	3	9,678	0.03%
2020/05/08	20	44.05	4	44.00	44.00	16	9,653	0.17%
2020/05/07	6	43.48	4	43.75	43.60	2	9,620	0.02%
2020/05/06	8	43.39	8	43.78	43.45	0	9,674	0.00%
2020/05/05	5	43.31	4	43.70	43.80	1	9,701	0.01%
2020/05/04	6	42.33	2	43.05	43.05	4	9,786	0.04%
2020/04/30	0	0.00	4	43.45	43.90	-4	9,867	-0.04%
2020/04/29	0	0.00	4	43.05	42.95	-4	9,944	-0.04%
2020/04/28	37	42.06	30	42.20	42.05	7	10,132	0.07%
2020/04/27	6	42.23	9	42.42	42.25	-3	10,494	-0.03%
2020/04/24	4	41.50	4	41.70	41.70	0	10,487	0.00%
2020/04/23	12	41.53	17	41.84	41.60	-5	10,479	-0.05%
2020/04/22	7	41.56	2	41.55	41.55	5	10,401	0.05%
2020/04/21	10	42.68	10	42.25	42.25	0	10,405	0.00%
2020/04/20	4	43.10	6	43.60	43.35	-2	10,376	-0.02%
2020/04/17	7	43.16	5	43.50	43.50	2	10,436	0.02%
2020/04/16	0	0.00	4	43.59	43.25	-4	10,348	-0.04%
2020/04/15	1	43.00	0	0.00	43.35	1	10,336	0.01%
2020/04/14	0	0.00	3	42.93	42.70	-3	10,303	-0.03%
2020/04/13	0	0.00	1	41.90	41.90	-1	10,296	-0.01%
2020/04/10	2	41.70	2	42.15	42.15	0	10,379	0.00%
2020/04/09	4	41.58	5	41.97	42.00	-1	10,474	-0.01%
2020/04/08	2	41.68	7	40.76	42.00	-5	10,466	-0.05%
2020/04/07	7	39.93	0	0.00	39.90	7	10,282	0.07%
2020/04/06	1	38.80	0	0.00	39.05	1	10,324	0.01%
2020/04/01	3	38.80	5	39.50	38.60	-2	10,306	-0.02%
2020/03/31	5	39.60	0	0.00	39.40	5	10,241	0.05%
2020/03/30	3	38.43	5	38.26	39.10	-2	10,235	-0.02%
2020/03/27	2	38.75	10	39.20	38.70	-8	10,350	-0.08%
2020/03/26	15	39.03	7	38.95	38.80	8	10,427	0.08%
2020/03/25	6	39.78	6	39.20	39.20	0	10,617	0.00%
2020/03/24	4	39.33	2	39.65	39.00	2	10,621	0.02%
2020/03/23	5	37.34	4	37.65	38.10	1	10,554	0.01%
2020/03/20	5	36.90	5	37.32	39.20	0	10,520	0.00%
2020/03/19	12	35.89	12	36.29	35.65	0	10,417	0.00%
2020/03/18	4	38.03	4	38.15	37.50	0	10,315	0.00%
2020/03/17	8	38.71	8	38.25	38.25	0	10,372	0.00%
2020/03/16	9	40.01	6	39.80	39.80	3	10,261	0.03%
2020/03/13	7	38.84	10	39.54	41.00	-3	10,129	-0.03%
2020/03/12	24	41.53	12	41.67	41.40	12	9,965	0.12%
2020/03/11	1	41.95	0	0.00	42.55	1	9,859	0.01%
2020/03/10	63	42.27	1	43.20	42.00	62	9,779	0.63%
2020/03/09	26	43.09	2	43.60	43.20	24	9,659	0.25%
2020/03/06	12	43.49	4	43.55	43.65	8	9,687	0.08%
2020/03/05	6	43.52	0	0.00	43.55	6	9,738	0.06%
2020/03/04	0	0.00	2.1	43.40	43.40	-2.1	9,816	-0.02%
2020/03/03	10	43.37	39	44.26	43.10	-29	9,770	-0.30%
2020/03/02	15	43.62	5	43.47	43.90	10	9,544	0.10%
2020/02/27	6	44.37	7	44.79	44.35	-1	9,596	-0.01%
2020/02/26	20	44.04	4	44.75	44.30	16	9,576	0.17%
2020/02/25	21	44.95	4	44.85	44.85	17	9,458	0.18%
2020/02/24	1	45.65	0	0.00	46.15	1	9,339	0.01%
2020/02/21	0	46.20	2	46.30	46.25	-2	9,573	-0.02%
2020/02/20	2	46.00	0	0.00	46.15	2	9,598	0.02%
2020/02/18	0	0.00	1	47.10	47.35	-1	9,871	-0.01%
2020/02/17	0	0.00	0.1	46.75	46.95	-0.1	9,952	0.00%
2020/02/12	0.1	46.00	0	0.00	46.10	0.1	9,876	0.00%
2020/02/10	2	45.75	3	45.20	45.80	-1	9,865	-0.01%
2020/02/07	0	0.00	4	45.44	45.80	-4	9,872	-0.04%
2020/02/06	0.1	45.95	0.3	45.95	45.95	-0.3	9,857	0.00%
2020/02/05	3	45.28	0	0.00	45.10	3	9,833	0.03%
2020/02/04	2	45.20	0	0.00	45.50	2	9,720	0.02%
2020/02/03	3	44.20	3	42.85	45.00	0	9,719	0.00%
2020/01/31	8	45.31	0	0.00	45.15	8	9,652	0.08%
2020/01/30	7	46.11	10.5	45.92	44.90	-3.5	9,480	-0.04%
2020/01/20	3	48.63	2	48.70	48.70	1	9,068	0.01%
2020/01/16	6	48.43	6	48.50	48.50	0	9,115	0.00%
2020/01/14	0.5	48.80	0	0.00	49.00	0.5	9,127	0.00%
2020/01/13	1	48.90	0	0.00	48.95	1	9,156	0.01%
2020/01/10	4	48.58	4	48.60	48.60	0	9,255	0.00%
2020/01/08	2	48.00	2	48.50	48.55	0	9,340	0.00%
2020/01/07	4	48.00	4	48.40	48.35	0	9,292	0.00%
2020/01/06	3	48.20	2	48.30	48.30	1	9,220	0.01%
2020/01/03	2	48.90	3	49.90	48.80	-1	9,166	-0.01%
2020/01/02	2	48.60	2	49.00	48.90	0	9,097	0.00%
2019/12/31	1	48.20	0	0.00	47.95	1	8,981	0.01%
2019/12/30	2.1	48.00	3	48.30	48.15	-0.9	8,980	-0.01%
2019/12/26	2	47.10	2	47.30	47.30	0	8,806	0.00%
2019/12/25	3	47.27	2	47.25	47.25	1	8,788	0.01%
2019/12/24	0	0.00	0.1	47.50	47.60	-0.1	8,717	0.00%
2019/12/23	0	0.00	22	48.15	48.15	-22	8,555	-0.26%
2019/12/19	1	47.85	0	0.00	47.70	1	8,222	0.01%
2019/12/18	0	0.00	1	47.85	47.95	-1	8,241	-0.01%
2019/12/16	1	47.20	0	0.00	47.15	1	8,209	0.01%
2019/12/13	0	0.00	1	47.60	47.40	-1	8,195	-0.01%
2019/12/12	0	0.00	2	46.95	47.45	-2	8,048	-0.02%
2019/12/11	2	46.70	2	47.00	46.80	0	7,924	0.00%
2019/12/06	0	46.30	1	46.10	46.45	-1	7,852	-0.01%
2019/12/05	2	45.70	0	0.00	45.80	2	7,814	0.03%
2019/12/02	2	45.05	1	45.00	45.10	1	7,715	0.01%
2019/11/29	8	45.68	7	45.69	45.45	1	7,722	0.01%
2019/11/26	6	46.09	0	0.00	46.10	6	7,779	0.08%
2019/11/25	4	46.23	0	0.00	46.15	4	7,539	0.05%
2019/11/22	2	46.00	1	46.15	46.45	1	7,549	0.01%
2019/11/21	3	46.13	0	0.00	46.15	3	7,518	0.04%
2019/11/20	0	0.00	6	46.00	46.20	-6	7,419	-0.08%
2019/11/19	2.1	44.80	0	0.00	45.05	2.1	7,151	0.03%
2019/11/18	0	0.00	27	44.80	44.85	-27	7,071	-0.38%
2019/11/15	0	0.00	50	44.46	44.75	-50	6,977	-0.72%
2019/11/13	5	42.83	0	0.00	42.85	5	6,858	0.07%
2019/11/12	2	42.80	0	0.00	42.80	2	6,997	0.03%
2019/11/11	2	42.80	0	0.00	42.80	2	7,016	0.03%
2019/11/07	1	43.00	0	0.00	43.15	1	7,056	0.01%
2019/11/06	5	43.22	1	43.20	43.10	4	7,102	0.06%
2019/11/05	5	43.32	0	0.00	43.45	5	7,078	0.07%
2019/11/04	3	43.37	5	43.30	43.50	-2	7,109	-0.03%
2019/11/01	3	43.10	0	0.00	43.10	3	7,128	0.04%
2019/10/31	4	43.09	0	0.00	43.05	4	7,196	0.06%
2019/10/30	5	43.19	0	0.00	43.35	5	7,130	0.07%
2019/10/25	2	43.88	0	0.00	43.70	2	7,146	0.03%
2019/10/24	0	43.75	5	44.30	43.95	-5	7,173	-0.07%
2019/10/22	8	44.25	15	44.30	44.15	-7	7,586	-0.09%
2019/10/18	5	43.50	0	0.00	43.50	5	7,825	0.06%
2019/10/17	1	43.40	0	0.00	43.40	1	7,793	0.01%
2019/10/16	1	42.75	0	0.00	42.75	1	7,753	0.01%
2019/10/15	1	43.00	0	0.00	43.00	1	7,771	0.01%
2019/10/09	2	42.33	0	0.00	42.30	2	7,918	0.03%
2019/10/08	2	42.80	0	0.00	42.85	2	8,176	0.02%
2019/10/07	1	42.40	0	0.00	42.40	1	8,461	0.01%
2019/10/03	2	42.33	0	0.00	42.35	2	8,621	0.02%
2019/10/02	2	42.83	0	0.00	42.70	2	8,608	0.02%
2019/10/01	1	43.15	0	0.00	43.25	1	8,644	0.01%
2019/09/25	1	43.05	2	43.25	43.25	-1	8,789	-0.01%
2019/09/24	1	43.45	9	43.18	43.30	-8	8,733	-0.09%
2019/09/23	7	43.28	2	43.15	43.15	5	8,802	0.06%
2019/09/20	1	43.55	0	0.00	43.65	1	8,875	0.01%
2019/09/19	4	43.59	0	0.00	43.60	4	8,840	0.05%
2019/09/18	3	43.98	0	0.00	44.00	3	8,805	0.03%
2019/09/17	2	43.95	0	0.00	44.00	2	8,786	0.02%
2019/09/16	4	44.38	5	44.12	44.25	-1	8,897	-0.01%
2019/09/12	1	43.80	0	0.00	43.80	1	8,903	0.01%
2019/09/11	9	43.68	16	44.06	43.65	-7	8,937	-0.08%
2019/09/10	5	43.84	2	44.00	43.85	3	8,897	0.03%
2019/09/09	0	0.00	2	44.35	44.50	-2	8,836	-0.02%
2019/09/06	0	0.00	1	44.20	43.85	-1	8,824	-0.01%
2019/09/05	0	0.00	13	44.19	44.05	-13	8,838	-0.15%
2019/09/04	3	44.13	5	44.25	44.05	-2	8,861	-0.02%
2019/09/03	1	44.10	0	0.00	44.30	1	8,927	0.01%
2019/09/02	0	0.00	3	43.60	43.65	-3	8,847	-0.03%
2019/08/30	4	42.80	1	43.00	43.00	3	8,811	0.03%
2019/08/28	1	42.05	1	42.20	42.05	0	8,832	0.00%
2019/08/27	12	41.88	2	42.20	41.75	10	8,907	0.11%
2019/08/26	2	42.13	2	42.25	42.25	0	8,891	0.00%
2019/08/23	2	42.40	0	0.00	42.50	2	9,011	0.02%
2019/08/22	3	41.97	0	0.00	41.95	3	9,065	0.03%
2019/08/21	19	42.20	6	42.05	42.05	13	9,188	0.14%
2019/08/20	3	42.28	21	42.26	42.50	-18	9,198	-0.20%
2019/08/19	11	42.96	2	42.70	42.60	9	9,228	0.10%
2019/08/16	8	42.59	1	42.35	42.70	7	9,224	0.08%
2019/08/15	11	41.97	1	41.90	41.80	10	9,144	0.11%
2019/08/13	1	40.50	0	0.00	40.40	1	9,205	0.01%
2019/08/12	5	41.00	2	40.75	41.00	3	9,418	0.03%
2019/08/07	4	40.80	4	40.45	40.45	0	9,608	0.00%
2019/08/06	8	40.51	4	40.50	40.65	4	9,668	0.04%
2019/08/05	5	41.13	2	41.60	41.20	3	9,598	0.03%
2019/08/02	2	41.00	0	0.00	41.00	2	9,556	0.02%
2019/08/01	13	41.35	2	41.65	41.40	11	9,485	0.12%
2019/07/31	12	41.93	8	42.00	41.80	4	9,412	0.04%
2019/07/30	4	42.11	2	42.10	42.10	2	9,369	0.02%
2019/07/29	3	42.08	0	0.00	42.15	3	9,330	0.03%
2019/07/26	10	42.15	4	42.25	42.25	6	9,296	0.06%
2019/07/25	36	42.32	36	42.64	42.10	0	9,293	0.00%
2019/07/24	27	43.24	0	0.00	42.90	27	9,150	0.30%
2019/07/23	2	46.05	2	46.70	46.80	0	8,840	0.00%
2019/07/22	8	46.49	22	46.35	46.35	-14	8,623	-0.16%
2019/07/19	2	46.30	2	46.20	46.20	0	8,487	0.00%
2019/07/18	6	46.22	4	46.40	46.40	2	8,411	0.02%
2019/07/17	2	46.25	2	46.55	46.55	0	8,465	0.00%
2019/07/15	0	0.00	1	46.30	46.05	-1	8,419	-0.01%
2019/07/12	23	45.86	13	46.37	46.10	10	8,407	0.12%
2019/07/11	25	47.09	0	0.00	47.15	25	8,162	0.31%
2019/07/10	6	48.03	8	48.46	48.50	-2	7,895	-0.03%
2019/07/09	4	48.00	4	48.33	48.05	0	7,845	0.00%
2019/07/08	2	47.80	0	0.00	48.00	2	7,781	0.03%
2019/07/05	1	48.35	11	48.35	48.45	-10	7,877	-0.13%
2019/07/04	6	47.58	4	47.54	47.60	2	7,931	0.03%
2019/07/03	4	48.00	0	0.00	48.00	4	7,935	0.05%
2019/07/02	0	0.00	6	48.57	48.60	-6	7,954	-0.08%
2019/07/01	0	0.00	2	47.78	47.70	-2	7,920	-0.03%
2019/06/28	12	47.92	0	0.00	47.55	12	8,046	0.15%
2019/06/27	0	0.00	7	48.14	48.90	-7	8,111	-0.09%
2019/06/26	1	47.30	0	0.00	47.35	1	8,063	0.01%
2019/06/25	4	47.00	4	47.30	47.30	0	8,220	0.00%
2019/06/20	2	47.65	2	47.95	47.65	0	8,506	0.00%
2019/06/19	4	47.25	4	47.08	47.40	0	8,616	0.00%
2019/06/17	0	0.00	1	46.80	46.75	-1	8,778	-0.01%
2019/06/14	0	0.00	10	46.35	46.35	-10	8,916	-0.11%
2019/06/13	2	45.85	2.1	46.34	46.15	-0.1	9,195	0.00%
2019/06/12	4	46.35	19	46.46	46.75	-15	9,288	-0.16%
2019/06/11	0	0.00	1	46.30	46.75	-1	9,272	-0.01%
2019/06/10	1	45.80	0	0.00	45.90	1	9,217	0.01%
2019/06/06	4	45.78	3	46.00	45.85	1	9,214	0.01%
2019/06/04	0	0.00	2	45.84	45.30	-2	9,153	-0.02%
2019/06/03	0	0.00	1	45.65	45.50	-1	9,094	-0.01%
2019/05/31	0	0.00	2	45.03	45.10	-2	9,022	-0.02%
2019/05/30	1	43.65	3	44.77	44.95	-2	8,920	-0.02%
2019/05/29	1	43.70	1	43.75	43.85	0	8,859	0.00%
2019/05/28	5	43.00	3	43.05	43.00	2	8,848	0.02%
2019/05/24	0	0.00	0	43.70	43.75	0	8,963	0.00%
2019/05/23	0	0.00	1	44.50	43.90	-1	8,963	-0.01%
2019/05/21	4	44.06	1	44.40	44.40	3	9,103	0.03%
2019/05/20	14	44.00	6.2	43.80	44.00	7.8	8,995	0.09%
2019/05/17	0	0.00	2	43.40	43.75	-2	8,910	-0.02%
2019/05/16	2	42.00	13	42.55	42.65	-11	8,716	-0.13%
2019/05/15	1	40.90	0	0.00	40.90	1	8,488	0.01%
2019/05/14	1	40.60	0	0.00	41.00	1	8,615	0.01%
2019/05/07	1	41.65	4	41.96	42.10	-3	8,984	-0.03%
2019/05/06	1	41.75	0	0.00	41.60	1	9,016	0.01%
2019/05/02	0	0.00	1	41.90	42.05	-1	9,095	-0.01%
2019/04/30	1	41.50	0	0.00	41.75	1	9,044	0.01%
2019/04/29	0	0.00	1	41.50	41.50	-1	9,114	-0.01%
2019/04/24	0	0.00	1	40.90	40.90	-1	9,213	-0.01%
2019/04/23	1	40.30	1	40.65	40.50	0	9,210	0.00%
2019/04/22	3	40.70	0	0.00	40.60	3	9,219	0.03%
2019/04/18	0	0.00	1	41.05	41.15	-1	9,356	-0.01%
2019/04/16	0	0.00	2	41.68	41.75	-2	9,363	-0.02%
2019/04/15	9	41.65	2	41.70	41.65	7	9,403	0.07%
2019/04/11	0	0.00	3	41.62	41.65	-3	9,363	-0.03%
2019/04/10	7	41.45	6	41.28	41.30	1	9,228	0.01%
2019/04/09	1	41.30	1	41.20	41.30	0	9,145	0.00%
2019/04/08	5	41.26	0	0.00	41.30	5	9,098	0.05%
2019/04/03	2	41.00	0	0.00	41.30	2	9,000	0.02%
2019/04/02	4	40.98	3	41.20	41.25	1	8,939	0.01%
2019/04/01	0	0.00	8	40.63	40.50	-8	8,800	-0.09%
2019/03/29	0	0.00	1	40.05	40.10	-1	8,582	-0.01%
2019/03/27	8	39.38	10	39.70	39.40	-2	8,400	-0.02%
2019/03/26	2	39.15	0	0.00	40.00	2	8,306	0.02%
2019/03/25	13	39.76	1	40.00	40.00	12	8,302	0.14%
2019/03/22	6	39.17	0	0.00	39.50	6	8,312	0.07%
2019/03/21	0	0.00	7	39.21	39.50	-7	8,244	-0.08%
2019/03/19	1	37.95	0	0.00	38.00	1	8,033	0.01%
2019/03/18	1	37.75	2	37.65	37.65	-1	7,933	-0.01%
2019/03/15	1	39.05	3	39.00	39.00	-2	7,615	-0.03%
2019/03/14	0	0.00	2	39.00	38.90	-2	7,436	-0.03%
2019/03/12	0	0.00	11	38.40	38.35	-11	7,498	-0.15%
2019/03/11	1	37.90	6	37.95	37.95	-5	7,762	-0.06%
2019/03/08	0	0.00	11	37.98	38.00	-11	7,914	-0.14%
2019/03/07	0	0.00	26	38.15	38.15	-26	8,112	-0.32%
2019/03/06	5	38.29	2	38.30	38.40	3	8,188	0.04%
2019/03/05	4	38.15	0	0.00	38.20	4	8,215	0.05%
2019/03/04	3	38.15	12	38.25	38.25	-9	8,420	-0.11%
2019/02/27	4	38.89	0	0.00	38.80	4	8,368	0.05%
2019/02/26	11	38.20	2	38.85	38.60	9	8,290	0.11%
2019/02/25	14	38.19	32	37.85	37.85	-18	8,173	-0.22%
2019/02/22	5	38.41	0	0.00	38.85	5	8,063	0.06%
2019/02/21	8	38.61	0	0.00	38.85	8	8,021	0.10%
2019/02/20	5	38.15	2	38.35	38.35	3	7,926	0.04%
2019/02/19	6	37.77	1	37.95	37.95	5	7,842	0.06%
2019/02/18	13	37.77	28	37.64	37.40	-15	7,891	-0.19%
2019/02/14	1	37.55	1	38.00	38.00	0	7,890	0.00%
2019/02/13	5	38.08	1	37.40	38.00	4	7,854	0.05%
2019/02/12	3	37.27	0	0.00	37.30	3	7,742	0.04%
2019/02/11	0	0.00	10	36.45	36.45	-10	7,717	-0.13%
2019/01/30	4	36.49	22	36.31	36.45	-18	7,672	-0.23%
2019/01/29	0	0.00	21	36.00	36.00	-21	7,644	-0.27%
2019/01/28	5	36.11	0	0.00	36.20	5	7,736	0.06%
2019/01/25	6	36.12	1	36.20	36.20	5	7,800	0.06%
2019/01/24	1	35.80	1	35.90	36.00	0	7,945	0.00%
2019/01/23	7	35.85	0	0.00	36.00	7	8,101	0.09%
2019/01/22	2	35.78	0	0.00	35.80	2	8,201	0.02%
2019/01/21	4	35.83	0	0.00	36.15	4	8,631	0.05%
2019/01/18	9	36.00	1	36.05	36.15	8	8,858	0.09%
2019/01/17	6	35.43	0	0.00	35.70	6	8,937	0.07%
2019/01/16	11	35.30	4	35.38	35.50	7	9,121	0.08%
2019/01/15	9	34.97	9	35.05	35.05	0	9,394	0.00%
2019/01/14	9	35.12	8	35.05	35.05	1	9,407	0.01%
2019/01/11	8	35.97	7	36.02	36.00	1	9,493	0.01%
2019/01/10	12	35.60	3	35.58	35.60	9	9,389	0.10%
2019/01/09	8	35.22	12	35.20	35.25	-4	9,318	-0.04%
2019/01/08	2	34.80	0	0.00	34.65	2	9,275	0.02%
2019/01/07	2	34.75	6	34.63	34.85	-4	9,327	-0.04%
2019/01/03	1	33.90	1	34.05	33.90	0	9,553	0.00%
2018/12/28	1	34.05	1	34.20	33.95	0	9,772	0.00%
2018/12/27	0	0.00	7	33.75	33.55	-7	9,866	-0.07%
2018/12/26	0	0.00	7	33.40	33.40	-7	9,966	-0.07%
2018/12/22	1	34.45	0	0.00	34.45	1	10,234	0.01%
2018/12/21	1	34.50	0	0.00	34.40	1	10,593	0.01%
2018/12/20	2	34.30	0	0.00	34.30	2	10,769	0.02%
2018/12/19	5	34.71	0	0.00	34.70	5	10,973	0.05%
2018/12/18	5	34.53	1	34.80	34.40	4	11,188	0.04%
2018/12/17	10	34.69	1	34.95	34.80	9	11,458	0.08%
2018/12/11	2	32.90	98	33.05	32.95	-96	11,928	-0.80%
2018/12/10	5.1	33.02	0	0.00	33.00	5.1	12,208	0.04%
2018/12/07	1	33.45	0	0.00	33.50	1	12,491	0.01%
2018/12/06	5	33.23	0	0.00	33.15	5	12,755	0.04%
2018/12/05	1	33.45	1	33.25	33.80	0	13,258	0.00%
2018/12/04	2	33.73	1	33.85	33.85	1	13,328	0.01%
2018/12/03	3	34.33	7	34.41	34.50	-4	13,054	-0.03%
2018/11/30	1	33.00	2	33.50	33.70	-1	12,980	-0.01%
2018/11/29	1	32.85	10	32.77	32.65	-9	12,808	-0.07%
2018/11/27	6	32.01	3	32.20	32.30	3	12,886	0.02%
2018/11/26	0	0.00	2	32.70	33.05	-2	12,862	-0.02%
2018/11/21	4	32.90	0	0.00	33.00	4	13,322	0.03%
2018/11/20	4	33.28	1	33.50	33.25	3	13,395	0.02%
2018/11/16	6	33.75	1	33.90	33.95	5	13,464	0.04%
2018/11/15	5	33.31	0	0.00	33.40	5	13,415	0.04%
2018/11/14	2	33.40	0	0.00	33.50	2	13,387	0.01%
2018/11/13	1	33.50	0	0.00	33.70	1	13,394	0.01%
2018/11/09	4	32.98	0	0.00	33.05	4	13,652	0.03%
2018/11/08	1	34.35	0	0.00	33.60	1	13,827	0.01%
2018/11/07	0	0.00	2	33.68	33.70	-2	14,194	-0.01%
2018/11/06	3	32.32	1	32.55	32.40	2	14,257	0.01%
2018/11/05	1	32.30	2	32.45	32.45	-1	14,236	-0.01%
2018/11/02	1	34.10	0	0.00	34.10	1	14,161	0.01%
2018/11/01	1	33.50	3	33.33	33.30	-2	14,199	-0.01%
2018/10/31	5	32.35	1	31.90	32.75	4	14,010	0.03%
2018/10/29	3	31.02	2	30.90	30.75	1	13,814	0.01%
2018/10/26	3	32.60	0	0.00	32.10	3	13,497	0.02%
2018/10/25	1	32.80	1	32.90	33.50	0	13,365	0.00%
2018/10/24	1	34.05	3	33.55	33.55	-2	13,288	-0.02%
2018/10/23	16	34.63	1	34.30	34.00	15	13,176	0.11%
2018/10/19	1	36.10	1	36.10	36.25	0	13,203	0.00%
2018/10/17	0	0.00	1	37.55	37.55	-1	13,315	-0.01%
2018/10/16	8	37.80	9	38.03	37.90	-1	13,290	-0.01%
2018/10/12	0	0.00	2	38.05	39.00	-2	13,399	-0.01%
2018/10/11	2	38.25	6	38.48	38.15	-4	13,503	-0.03%
2018/10/09	1	39.70	0	0.00	39.55	1	13,264	0.01%
2018/10/05	1	39.60	2	39.90	40.15	-1	13,094	-0.01%
2018/10/04	0	0.00	11	39.55	39.70	-11	12,987	-0.08%
2018/10/02	1	40.90	0	0.00	40.15	1	13,007	0.01%
2018/10/01	3	41.62	3	41.37	41.40	0	12,975	0.00%
2018/09/28	12	41.10	1	41.45	41.50	11	12,967	0.08%
2018/09/27	3	39.85	3	40.08	40.55	0	12,655	0.00%
2018/09/26	3	39.57	2.8	39.87	39.60	0.2	12,455	0.00%
2018/09/25	6	40.58	3	40.92	40.00	3	12,385	0.02%
2018/09/21	4	40.16	1	40.03	41.25	3	12,178	0.02%
2018/09/20	1	39.15	1	39.35	39.45	0	11,855	0.00%
2018/09/19	5	38.50	6	38.33	38.65	-1	11,684	-0.01%
2018/09/18	0	0.00	1	36.60	37.00	-1	11,452	-0.01%
2018/09/17	3	37.15	1	36.55	36.40	2	11,425	0.02%
2018/09/14	4	37.48	0	0.00	37.80	4	11,333	0.04%
2018/09/13	2	36.65	0	0.00	37.00	2	11,114	0.02%
2018/09/12	1	35.80	2	36.33	36.10	-1	10,921	-0.01%
2018/09/11	19	36.03	3	36.17	36.10	16	10,759	0.15%
2018/09/10	1.5	38.43	2	39.48	38.40	-0.5	10,261	0.00%
2018/09/07	2	39.90	0	0.00	39.90	2	10,150	0.02%
2018/09/04	5	41.25	5	41.55	41.10	0	10,051	0.00%
2018/09/03	11	41.25	1	40.90	40.80	10	9,914	0.10%
2018/08/31	5	41.93	2	42.00	41.85	3	9,866	0.03%
2018/08/30	39	42.53	8	42.31	41.95	31	9,720	0.32%
2018/08/29	13	44.93	8	45.24	45.40	5	9,464	0.05%
2018/08/28	1	45.15	3	45.08	44.85	-2	9,363	-0.02%
2018/08/27	1	45.10	1	45.05	45.50	0	9,384	0.00%
2018/08/24	0	0.00	10	44.50	44.80	-10	9,310	-0.11%
2018/08/22	0	0.00	2	44.60	44.80	-2	9,544	-0.02%
2018/08/21	0	0.00	1	44.20	44.85	-1	9,568	-0.01%
2018/08/20	0	0.00	1	44.20	44.35	-1	9,518	-0.01%
2018/08/17	3	44.28	9	44.23	44.25	-6	9,440	-0.06%
2018/08/16	6	42.99	0	0.00	42.80	6	9,224	0.07%
2018/08/15	8	42.78	3	43.03	43.50	5	9,180	0.05%
2018/08/14	1	43.55	6	43.38	44.10	-5	9,033	-0.06%
2018/08/09	2	41.80	0	0.00	41.55	2	8,761	0.02%
2018/08/08	3	42.00	5	42.12	42.15	-2	8,824	-0.02%
2018/08/07	0	0.00	2	41.55	41.10	-2	8,774	-0.02%
2018/08/06	1	40.60	1	40.85	41.00	0	8,836	0.00%
2018/08/03	0	0.00	2	41.65	40.80	-2	8,786	-0.02%
2018/08/02	0	0.00	2	40.75	41.00	-2	8,874	-0.02%
2018/08/01	0	0.00	7	41.68	41.40	-7	8,858	-0.08%
2018/07/31	1	40.70	0	0.00	40.80	1	8,793	0.01%
2018/07/30	0	0.00	10	40.98	41.50	-10	8,829	-0.11%
2018/07/27	5	41.17	1	40.95	40.60	4	8,790	0.05%
2018/07/26	1	41.55	4	40.93	41.75	-3	8,832	-0.03%
2018/07/25	0	0.00	1	40.00	39.55	-1	8,732	-0.01%
2018/07/24	0	0.00	3	38.67	39.70	-3	8,702	-0.03%
2018/07/23	0	0.00	0.1	37.80	38.00	-0.1	8,617	0.00%
2018/07/20	1	38.00	2	38.00	38.00	-1	8,755	-0.01%
2018/07/19	2	36.80	2	37.65	37.75	0	8,709	0.00%
2018/07/18	0	0.00	2	36.80	36.80	-2	8,828	-0.02%
2018/07/17	1	35.35	2	35.45	35.60	-1	8,739	-0.01%
2018/07/16	2	35.80	3	36.02	35.55	-1	8,813	-0.01%
2018/07/13	0	0.00	1	35.90	36.00	-1	8,912	-0.01%
2018/07/12	1	35.94	0	0.00	35.70	1	8,836	0.01%
2018/07/11	1	35.40	2	35.40	35.55	-1	8,821	-0.01%
2018/07/10	0.3	35.90	3	35.85	36.10	-2.8	8,773	-0.03%
2018/07/09	0	0.00	1	35.05	35.25	-1	8,605	-0.01%
2018/07/04	0	0.00	1	34.55	34.65	-1	8,404	-0.01%
2018/07/02	0	0.00	7	33.93	34.00	-7	8,281	-0.08%
2018/06/28	5	32.75	0	0.00	33.00	5	8,046	0.06%
2018/06/25	14	32.93	0	0.00	32.75	14	7,756	0.18%
2018/06/21	1	33.15	0	0.00	33.25	1	7,549	0.01%
2018/06/20	0	0.00	3	33.03	33.10	-3	7,454	-0.04%
2018/06/19	6	32.64	3	33.00	32.65	3	7,326	0.04%
2018/06/12	2	33.58	2	33.53	33.60	0	7,165	0.00%
2018/06/08	10	33.75	20	33.73	33.85	-10	7,124	-0.14%
2018/06/07	1	33.90	1	34.10	34.30	0	7,163	0.00%
2018/06/05	2	34.25	0	0.00	34.30	2	7,277	0.03%
2018/06/04	0	0.00	5	34.23	34.65	-5	7,259	-0.07%
2018/06/01	7	32.91	6	33.05	33.25	1	7,139	0.01%
2018/05/31	2	32.38	1	33.30	33.05	1	7,103	0.01%
2018/05/29	1	33.05	3	32.83	32.85	-2	6,702	-0.03%
2018/05/28	0	0.00	11	33.35	33.50	-11	6,679	-0.16%
2018/05/25	1	33.35	0	0.00	33.55	1	6,710	0.01%
2018/05/24	23	33.88	4	33.85	33.85	19	6,729	0.28%
2018/05/23	9	34.02	1	34.40	33.65	8	6,696	0.12%
2018/05/22	6	34.65	0	0.00	34.30	6	6,622	0.09%
2018/05/21	3	35.22	2	35.20	35.25	1	6,581	0.02%
2018/05/18	1	35.20	5	34.77	35.05	-4	6,508	-0.06%
2018/05/17	0	0.00	1	34.05	34.10	-1	6,387	-0.02%
2018/05/16	0	0.00	2	33.45	33.75	-2	6,223	-0.03%
2018/05/15	2	33.60	0	0.00	33.75	2	6,089	0.03%
2018/05/14	0	0.00	3	33.38	33.95	-3	6,106	-0.05%
2018/05/11	0.1	32.90	2	33.40	33.00	-2	6,018	-0.03%
2018/05/10	1	32.95	6	32.84	33.00	-5	6,005	-0.08%
2018/05/09	0	0.00	3	32.60	32.40	-3	5,826	-0.05%
2018/05/08	0	0.00	4	32.35	32.40	-4	5,741	-0.07%
2018/05/07	0	0.00	4	32.15	31.50	-4	5,623	-0.07%
2018/05/04	1	31.50	0	0.00	31.65	1	5,489	0.02%
2018/05/03	3	31.60	1	32.05	31.00	2	5,440	0.04%
2018/05/02	0	0.00	21	32.12	32.05	-21	5,299	-0.40%
2018/04/30	25	31.87	0	0.00	31.75	25	5,080	0.49%
2018/04/26	0	31.15	22	31.47	31.30	-22	4,875	-0.45%
2018/04/25	20	30.50	1	30.95	30.70	19	4,731	0.40%
2018/04/24	40	31.53	47	31.14	30.90	-7	4,645	-0.15%
2018/04/23	0	0.00	5	31.10	30.95	-5	4,479	-0.11%
2018/04/20	0	0.00	7	30.53	30.40	-7	4,408	-0.16%
2018/04/19	0	0.00	3	29.95	30.15	-3	4,378	-0.07%
2018/04/12	0	0.00	1	28.95	29.10	-1	4,922	-0.02%
2018/04/09	2	29.15	6	29.28	29.45	-4	5,159	-0.08%
2018/04/03	1	28.30	1	28.30	28.25	0	5,117	0.00%
2018/04/02	0	0.00	1	28.70	28.70	-1	5,156	-0.02%
2018/03/31	2	28.55	1	28.55	28.55	1	5,254	0.02%
2018/03/27	1	28.60	1	28.70	28.65	0	5,333	0.00%
2018/03/26	1	28.35	1	28.60	28.55	0	5,352	0.00%
2018/03/23	3	28.52	4	28.88	28.80	-1	5,385	-0.02%
2018/03/22	0	0.00	3	29.30	29.30	-3	5,431	-0.06%
2018/03/21	5	29.17	0	29.20	29.25	5	5,459	0.09%
2018/03/19	0	0.00	2	29.05	29.20	-2	5,583	-0.04%
2018/03/16	2	29.15	0	0.00	29.10	2	5,608	0.04%
2018/03/15	0	0.00	2	29.60	29.45	-2	5,488	-0.04%
2018/03/14	2	29.35	0	0.00	29.50	2	5,498	0.04%
2018/03/13	2	29.40	0	0.00	29.45	2	5,497	0.04%
2018/03/12	1	28.95	0	0.00	29.60	1	5,416	0.02%
2018/03/09	0	0.00	22	28.10	28.15	-22	5,561	-0.40%
2018/03/02	14	27.79	0	28.00	27.90	14	5,519	0.25%
2018/03/01	10	27.80	0	0.00	28.20	10	5,477	0.18%
2018/02/27	1	28.25	1	28.50	28.40	0	5,431	0.00%
2018/02/21	0	0.00	1	27.90	28.35	-1	5,291	-0.02%
2018/02/09	2	26.83	10	27.10	27.10	-8	5,226	-0.15%
2018/02/08	1	27.65	0	0.00	27.70	1	5,165	0.02%
2018/02/07	23	27.86	0	0.00	27.40	23	5,167	0.45%
2018/02/06	2	27.60	6	27.12	27.20	-4	5,066	-0.08%
2018/02/05	2	29.15	0	0.00	29.10	2	4,885	0.04%
2018/02/01	1	29.85	0	0.00	30.00	1	4,801	0.02%
2018/01/31	2	29.75	0	0.00	30.05	2	4,782	0.04%
2018/01/29	0	0.00	2	30.10	30.15	-2	4,672	-0.04%
2018/01/26	2	30.30	0	0.00	30.30	2	4,648	0.04%
2018/01/25	0	0.00	1	30.15	30.20	-1	4,599	-0.02%
2018/01/24	0	0.00	6	29.97	30.00	-6	4,562	-0.13%
2018/01/23	1	30.00	0	0.00	30.20	1	4,546	0.02%
2018/01/18	0	0.00	2	30.70	30.75	-2	4,385	-0.05%
2018/01/17	4	30.70	12	30.58	30.90	-8	4,345	-0.18%
2018/01/16	8	30.39	6	30.37	30.45	2	4,225	0.05%
2018/01/15	5	30.28	30	30.35	30.40	-25	4,140	-0.60%
2018/01/12	2	30.20	2	30.00	30.00	0	4,067	0.00%
2018/01/11	15	29.55	10	29.40	29.40	5	3,921	0.13%
2018/01/10	2	30.35	17	30.38	30.50	-15	3,737	-0.40%
2018/01/09	17	30.63	4	30.43	30.40	13	3,655	0.36%
2018/01/08	14	30.10	2	30.20	30.30	12	3,520	0.34%
2018/01/05	10	29.26	0	0.00	29.35	10	3,339	0.30%
2018/01/04	2	28.65	4	28.58	28.60	-2	3,220	-0.06%
2018/01/03	2	28.28	3	28.23	28.40	-1	3,145	-0.03%
2018/01/02	2	28.20	0	0.00	28.20	2	3,041	0.07%