亞泥 (1102)-元大-楊梅券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
42.20
漲跌
▲0.55
漲幅
+1.32%
成交量
17,932張
產業
上市水泥類股
1243人加入追蹤

立即追蹤
本地時間:13:35(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－元大-楊梅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	41.60	0	0.00	42.20	1	7,031	0.01%
2024/12/13	0	0.00	0	42.68	42.75	0	6,862	0.00%
2024/12/12	0	42.70	0	0.00	42.85	0	6,857	0.00%
2024/12/10	0	0.00	0	42.65	42.30	0	6,880	0.00%
2024/12/09	0	42.28	0	0.00	42.50	0	6,928	0.00%
2024/12/04	3.2	42.40	0	0.00	42.40	3.2	7,033	0.05%
2024/12/03	0.1	43.10	0	0.00	43.50	0.1	7,050	0.00%
2024/12/02	1	42.60	0	0.00	42.90	1	7,042	0.01%
2024/11/29	0.1	42.05	0	42.05	42.05	0.1	7,034	0.00%
2024/11/28	0	42.35	0	0.00	42.30	0	7,081	0.00%
2024/11/26	1	43.35	0	43.60	43.35	1	6,961	0.01%
2024/11/25	10	43.75	0	44.30	43.90	10	6,980	0.14%
2024/11/22	1	43.90	0	0.00	43.90	1	6,994	0.01%
2024/11/21	0	0.00	0	43.85	43.70	0	6,994	0.00%
2024/11/20	0	43.94	0	44.10	43.75	0	6,994	0.00%
2024/11/19	0.1	44.10	0	44.10	44.00	0.1	6,950	0.00%
2024/11/18	0	45.45	35	45.28	45.25	-35	6,961	-0.50%
2024/11/13	0	45.95	0	0.00	45.75	0	7,080	0.00%
2024/11/12	0	46.30	10	46.25	46.05	-10	7,212	-0.14%
2024/11/11	0	46.32	0	0.00	46.45	0	7,177	0.00%
2024/11/08	1	47.54	2.1	47.55	47.55	-1	7,164	-0.01%
2024/11/07	1	46.90	1.3	47.31	47.40	-0.3	7,262	0.00%
2024/11/06	1	47.55	2	47.18	47.05	-1	7,377	-0.01%
2024/11/05	0	0.00	0.1	47.30	47.60	-0.1	7,396	0.00%
2024/11/04	0	0.00	2	46.78	47.10	-2	7,530	-0.03%
2024/11/01	0	0.00	5	46.60	46.30	-5	7,609	-0.07%
2024/10/30	0	0.00	0	46.80	46.65	0	7,640	0.00%
2024/10/29	0	0.00	4	46.65	46.60	-4	7,750	-0.05%
2024/10/28	0	46.90	0	46.82	46.75	0	7,907	0.00%
2024/10/25	0	46.85	0	46.86	46.75	0	7,949	0.00%
2024/10/24	0	46.10	2	46.00	46.85	-2	8,055	-0.02%
2024/10/22	0	0.00	0	46.85	46.95	0	8,243	0.00%
2024/10/21	0	46.45	0	0.00	47.00	0	8,420	0.00%
2024/10/17	1	46.20	1	46.25	47.00	0	9,394	0.00%
2024/10/16	0	0.00	1	45.95	45.70	-1	9,647	-0.01%
2024/10/15	0	45.95	0	45.90	46.55	0	9,707	0.00%
2024/10/14	0	45.95	0	45.79	46.00	0	9,786	0.00%
2024/10/11	0	46.20	5	46.05	46.00	-5	9,926	-0.05%
2024/10/09	0	46.40	0	0.00	46.60	0	10,054	0.00%
2024/10/08	0	0.00	2	47.35	47.35	-2	10,072	-0.02%
2024/10/07	2	47.40	3	47.47	47.35	-1	10,071	-0.01%
2024/10/04	3.2	47.78	4	47.80	47.65	-0.8	10,117	-0.01%
2024/10/01	0	0.00	9	47.29	47.45	-9	10,115	-0.09%
2024/09/30	0	0.00	11	47.65	47.75	-11	10,352	-0.11%
2024/09/27	0	0.00	5	46.47	46.65	-5	10,509	-0.05%
2024/09/26	0	0.00	17	46.11	46.20	-17	10,585	-0.16%
2024/09/25	0	0.00	4	45.51	45.80	-4	10,445	-0.04%
2024/09/23	1	45.00	3	45.07	45.10	-2	10,406	-0.02%
2024/09/20	0	44.95	0	44.80	45.00	0	10,412	0.00%
2024/09/19	0	44.70	0	0.00	44.95	0	10,436	0.00%
2024/09/16	1	44.90	0	0.00	45.00	1	11,008	0.01%
2024/09/12	0	0.00	2	44.45	44.70	-2	11,467	-0.02%
2024/09/11	0	0.00	0	44.65	44.50	0	11,452	0.00%
2024/09/10	0	0.00	0.1	45.00	44.85	-0.1	11,497	0.00%
2024/09/09	0	44.55	0	44.45	44.75	0	11,461	0.00%
2024/09/06	0	44.85	1	44.80	44.95	-1	11,406	-0.01%
2024/09/05	0	44.75	0.3	44.81	44.70	-0.2	11,356	0.00%
2024/09/04	0	0.00	1	44.75	44.30	-1	11,364	-0.01%
2024/09/03	0	0.00	0	45.00	45.10	0	11,266	0.00%
2024/09/02	0	0.00	0	44.95	45.15	0	11,389	0.00%
2024/08/30	0	44.77	0	0.00	45.10	0	11,428	0.00%
2024/08/29	0	0.00	0	44.90	44.90	0	11,392	0.00%
2024/08/28	0	44.60	10	44.80	44.90	-10	11,586	-0.09%
2024/08/27	0	44.65	0	0.00	44.90	0	11,667	0.00%
2024/08/26	0	0.00	0	44.84	45.00	0	11,767	0.00%
2024/08/23	0	44.70	5.2	44.77	44.95	-5.2	11,621	-0.04%
2024/08/21	0	0.00	0	44.20	44.25	0	11,622	0.00%
2024/08/20	1	44.25	1	44.55	44.70	0	11,630	0.00%
2024/08/19	0	0.00	2	44.30	44.35	-2	11,612	-0.02%
2024/08/16	0	0.00	3	43.98	44.15	-3	11,627	-0.03%
2024/08/15	0	43.90	3.2	44.16	43.70	-3.2	11,530	-0.03%
2024/08/14	0	0.00	13	43.88	44.20	-13	11,617	-0.11%
2024/08/13	0	43.40	0	43.40	43.60	0	11,638	0.00%
2024/08/12	0	43.05	0	0.00	43.50	0	11,714	0.00%
2024/08/09	0	0.00	2	43.00	43.30	-2	11,769	-0.02%
2024/08/08	0	0.00	8	42.34	42.35	-8	11,781	-0.07%
2024/08/07	3	41.30	1	41.30	41.60	2	11,985	0.02%
2024/08/05	0.2	40.43	3	40.70	40.35	-2.9	11,837	-0.02%
2024/08/02	0.2	40.97	0	0.00	41.45	0.2	11,774	0.00%
2024/08/01	0.1	41.30	0	0.00	41.20	0.1	11,815	0.00%
2024/07/31	1.1	40.96	2	41.28	41.45	-0.9	11,747	-0.01%
2024/07/30	1	41.20	0	41.00	41.30	1	11,630	0.01%
2024/07/29	2	41.28	0	0.00	41.60	2	11,634	0.02%
2024/07/26	0	0.00	0	40.95	41.05	0	11,614	0.00%
2024/07/23	1.1	40.86	0	0.00	41.20	1.1	11,571	0.01%
2024/07/22	2.2	40.65	2	40.45	40.90	0.2	11,411	0.00%
2024/07/19	17.7	40.74	0	0.00	40.95	17.7	11,270	0.16%
2024/07/18	5.1	41.06	0	41.45	41.75	5.1	10,970	0.05%
2024/07/17	10	44.35	1.1	44.76	44.20	8.9	10,370	0.09%
2024/07/15	0	0.00	2	45.60	45.45	-2	9,966	-0.02%
2024/07/12	0	0.00	1	45.59	45.70	-1	9,851	-0.01%
2024/07/11	0	0.00	2.1	44.90	45.05	-2.1	9,710	-0.02%
2024/07/10	0	44.55	0	0.00	44.40	0	9,603	0.00%
2024/07/09	1	44.55	0	0.00	44.55	1	9,543	0.01%
2024/07/08	0.4	44.80	0	0.00	44.70	0.4	9,451	0.00%
2024/07/04	0	0.00	1	45.45	45.95	-1	9,345	-0.01%
2024/07/03	0	0.00	19	45.34	45.65	-19	9,090	-0.21%
2024/07/02	0	44.30	2	44.50	44.05	-2	8,712	-0.02%
2024/06/28	0	0.00	5	44.00	43.85	-5	8,479	-0.06%
2024/06/27	0	0.00	1	43.50	43.85	-1	8,374	-0.01%
2024/06/25	0	44.45	5	44.35	43.60	-5	8,095	-0.06%
2024/06/24	0	44.65	5	44.65	44.85	-5	7,943	-0.06%
2024/06/21	0	0.00	7	44.48	44.55	-7	7,576	-0.09%
2024/06/20	6	43.70	1	43.90	44.30	5	7,212	0.07%
2024/06/19	0	0.00	3.5	43.19	43.15	-3.5	6,997	-0.05%
2024/06/18	0	42.15	1	42.20	42.15	-1	6,753	-0.01%
2024/06/17	0	42.00	0	0.00	41.95	0	6,777	0.00%
2024/06/14	0	41.90	0	0.00	41.80	0	6,735	0.00%
2024/06/13	0	0.00	1	41.90	41.65	-1	6,780	-0.01%
2024/06/11	0	41.75	0	41.40	41.40	0	6,864	0.00%
2024/06/07	0.1	41.09	0	41.50	41.40	0	6,833	0.00%
2024/06/06	15.1	40.51	0	0.00	40.60	15.1	6,802	0.22%
2024/06/04	1.2	41.57	0	0.00	41.20	1.2	6,668	0.02%
2024/06/03	1	41.60	0	0.00	41.60	1	6,611	0.02%
2024/05/31	3.1	41.90	2	41.80	41.55	1.1	6,603	0.02%
2024/05/30	10	42.20	0	0.00	42.00	10	6,383	0.16%
2024/05/29	4.1	43.04	0	43.14	42.80	4.1	6,264	0.07%
2024/05/28	0	43.37	0	0.00	43.70	0	6,102	0.00%
2024/05/27	1	43.65	0	43.70	43.60	1	6,127	0.02%
2024/05/24	0.3	44.00	0	0.00	44.00	0.3	6,083	0.00%
2024/05/23	0	43.70	22	43.92	43.95	-22	6,036	-0.36%
2024/05/22	2.1	43.88	0	43.90	43.90	2.1	5,991	0.03%
2024/05/21	1.1	44.33	0	0.00	44.60	1.1	5,902	0.02%
2024/05/20	0	0.00	3.1	45.43	45.45	-3.1	5,821	-0.05%
2024/05/17	2.1	44.79	0	0.00	44.60	2.1	5,735	0.04%
2024/05/16	2	45.50	0	45.55	45.75	2	5,597	0.04%
2024/05/15	0	45.50	1.2	45.78	45.60	-1.2	5,397	-0.02%
2024/05/14	0	45.45	0	45.43	45.60	0	5,340	0.00%
2024/05/13	0	45.50	5	45.56	45.80	-5	5,256	-0.10%
2024/05/10	0	0.00	19.5	45.78	46.00	-19.5	5,076	-0.38%
2024/05/09	0	0.00	0	43.75	43.45	0	4,714	0.00%
2024/05/08	1	43.90	0	44.00	43.90	1	4,665	0.02%
2024/05/07	0	44.40	0	0.00	44.20	0	4,625	0.00%
2024/05/06	5	43.95	2.1	44.50	44.50	3	4,514	0.07%
2024/05/03	0	0.00	2.1	43.90	43.95	-2.1	4,357	-0.05%
2024/05/02	0	0.00	1	44.00	43.80	-1	4,276	-0.02%
2024/04/30	0	0.00	0.1	43.52	43.70	-0.1	4,198	0.00%
2024/04/29	0	0.00	4	43.40	43.60	-4	4,094	-0.10%
2024/04/26	2	42.50	1	42.95	42.75	1	3,985	0.02%
2024/04/25	0	0.00	0	42.40	42.50	0	3,953	0.00%
2024/04/24	0	42.85	2	42.90	42.45	-2	3,984	-0.05%
2024/04/23	0	0.00	2.1	42.90	42.90	-2.1	4,026	-0.05%
2024/04/22	0	0.00	5	42.60	42.70	-5	4,025	-0.12%
2024/04/19	1	41.90	0	0.00	42.00	1	3,948	0.03%
2024/04/17	0	0.00	0	41.45	41.45	0	3,810	0.00%
2024/04/16	1	41.20	6	41.58	41.40	-5	3,746	-0.13%
2024/04/15	1	42.00	2	42.00	42.05	-1	3,683	-0.03%
2024/04/11	0.1	42.02	0	0.00	42.05	0.1	3,591	0.00%
2024/04/10	0	0.00	1.1	42.53	42.50	-1.1	3,572	-0.03%
2024/04/09	0	0.00	0.1	41.95	42.00	-0.1	3,578	0.00%
2024/04/08	2	41.78	0	0.00	41.75	2	3,611	0.06%
2024/04/03	2	41.20	3	41.80	41.15	-1	3,582	-0.03%
2024/03/29	1	41.10	3	41.10	41.30	-2	3,616	-0.06%
2024/03/28	1	40.95	0	0.00	40.95	1	3,643	0.03%
2024/03/27	2	41.10	0	41.20	41.20	2	3,834	0.05%
2024/03/22	5.1	41.10	27	41.35	41.25	-21.9	4,778	-0.46%
2024/03/21	0	0.00	1	41.25	41.35	-1	5,023	-0.02%
2024/03/20	0	0.00	0.1	40.99	40.70	-0.1	5,232	0.00%
2024/03/19	6	40.88	1	40.90	40.55	5	5,272	0.10%
2024/03/18	5	41.15	0	0.00	41.10	5	5,280	0.09%
2024/03/15	0	0.00	1	40.80	41.10	-1	5,298	-0.02%
2024/03/14	6	41.05	0	0.00	41.15	6	5,220	0.11%
2024/03/13	0	0.00	2	40.35	40.35	-2	5,166	-0.04%
2024/03/12	0	40.45	0	0.00	40.60	0	5,123	0.00%
2024/03/08	1.1	40.35	0	0.00	40.40	1.1	5,175	0.02%
2024/03/07	0	0.00	1	40.35	40.35	-1	5,207	-0.02%
2024/03/06	3	40.12	1	40.25	40.00	2	5,185	0.04%
2024/03/05	0	40.15	0	0.00	40.05	0	5,238	0.00%
2024/03/04	0	40.20	1	40.00	40.05	-1	5,249	-0.02%
2024/03/01	0	40.25	1	40.30	40.15	-1	5,295	-0.02%
2024/02/29	0	0.00	2	40.30	40.45	-2	5,327	-0.04%
2024/02/26	1	40.15	0	0.00	40.25	1	5,293	0.02%
2024/02/22	0	0.00	1	40.30	40.40	-1	5,391	-0.02%
2024/02/21	0	0.00	0.1	40.29	40.30	-0.1	5,433	0.00%
2024/02/19	1	39.80	0	0.00	40.15	1	5,608	0.02%
2024/02/16	4	39.35	0	0.00	39.60	4	5,773	0.07%
2024/02/15	1.2	39.23	0	0.00	39.20	1.2	5,825	0.02%
2024/02/05	1.2	39.52	0	0.00	39.45	1.2	5,791	0.02%
2024/02/01	0	0.00	20.4	39.95	40.05	-20.4	5,808	-0.35%
2024/01/30	1.9	39.69	0	0.00	39.80	1.9	5,813	0.03%
2024/01/25	2	39.85	0	0.00	40.00	2	5,901	0.03%
2024/01/23	0	0.00	2	39.60	39.75	-2	5,964	-0.03%
2024/01/18	5	39.45	0	0.00	39.30	5	6,045	0.08%
2024/01/17	6.1	39.65	0	0.00	39.35	6.1	6,033	0.10%
2024/01/10	2	40.75	1	41.00	40.70	1	6,318	0.02%
2024/01/09	0.1	41.30	0	0.00	41.00	0.1	6,348	0.00%
2024/01/05	0	0.00	0.1	41.25	41.10	-0.1	6,437	0.00%
2024/01/04	0	0.00	5	41.15	41.15	-5	6,511	-0.08%
2024/01/03	2.1	40.76	0	0.00	40.65	2.1	6,606	0.03%
2023/12/28	0	0.00	0	41.15	41.25	0	6,531	0.00%
2023/12/27	0.2	41.10	5	41.20	41.10	-4.8	6,539	-0.07%
2023/12/26	1	40.60	0	41.00	41.10	1	6,546	0.02%
2023/12/25	0.1	40.64	2	40.65	40.75	-1.9	6,540	-0.03%
2023/12/22	7	40.29	2	40.67	40.25	5	6,520	0.08%
2023/12/21	3.1	40.38	0	0.00	40.30	3.1	6,334	0.05%
2023/12/19	3	41.23	26	40.98	40.80	-23	5,703	-0.40%
2023/12/18	5	42.15	25	42.20	42.00	-20	5,384	-0.37%
2023/12/14	0	0.00	0.1	42.36	42.30	-0.1	4,873	0.00%
2023/12/13	0	0.00	0.5	42.20	42.25	-0.5	4,772	-0.01%
2023/12/11	0	0.00	1	41.80	41.85	-1	4,741	-0.02%
2023/12/04	0	0.00	0	41.65	41.75	0	4,711	0.00%
2023/12/01	0	41.70	0	0.00	41.55	0	4,689	0.00%
2023/11/29	1	42.00	0	0.00	42.00	1	4,558	0.02%
2023/11/24	0	0.00	5	41.70	41.60	-5	4,589	-0.11%
2023/11/22	0	0.00	1	41.70	41.60	-1	4,626	-0.02%
2023/11/21	0	0.00	6.3	41.59	41.70	-6.3	4,655	-0.13%
2023/11/20	0	0.00	2	41.40	41.35	-2	4,602	-0.04%
2023/11/17	5	41.65	4	41.70	41.45	1	4,557	0.02%
2023/11/16	0	0.00	8.4	41.48	41.50	-8.4	4,510	-0.19%
2023/11/15	0	0.00	0.1	41.00	41.05	-0.1	4,431	0.00%
2023/11/14	2	40.10	0.7	40.51	40.10	1.3	4,281	0.03%
2023/11/13	0	0.00	12.6	40.46	40.55	-12.6	4,282	-0.29%
2023/11/10	0.1	40.15	0	0.00	40.35	0.1	4,326	0.00%
2023/11/09	0.6	40.20	0.5	40.40	40.40	0.1	4,383	0.00%
2023/11/08	0	0.00	0.4	40.47	40.35	-0.4	4,423	-0.01%
2023/11/07	0	0.00	0.5	40.35	40.40	-0.5	4,445	-0.01%
2023/11/06	1.2	40.44	6.5	40.40	40.40	-5.3	4,451	-0.12%
2023/11/03	1	40.30	5	40.20	40.25	-4	4,460	-0.09%
2023/11/02	0	0.00	0	40.15	40.00	0	4,497	0.00%
2023/11/01	0	40.00	0	0.00	40.00	0	4,521	0.00%
2023/10/31	0	0.00	0	40.00	40.00	0	4,651	0.00%
2023/10/30	0	39.70	0	0.00	40.10	0	4,675	0.00%
2023/10/27	1	39.20	1	39.45	39.40	0	4,669	0.00%
2023/10/26	0	0.00	1	39.10	39.10	-1	4,743	-0.02%
2023/10/25	0.5	39.10	0	0.00	38.95	0.5	4,777	0.01%
2023/10/23	2	38.95	0	39.15	38.85	2	5,022	0.04%
2023/10/19	0	0.00	0.1	39.30	39.15	-0.1	5,489	0.00%
2023/10/18	15.5	39.26	0	0.00	39.05	15.5	5,756	0.27%
2023/10/17	0	40.65	0	0.00	40.60	0	5,999	0.00%
2023/10/16	0.1	40.50	0	40.60	40.70	0	6,404	0.00%
2023/10/13	0	0.00	2	40.55	40.60	-2	6,512	-0.03%
2023/10/11	0	0.00	2.1	40.15	40.35	-2.1	6,565	-0.03%
2023/10/05	0.1	39.50	0	0.00	39.35	0.1	6,550	0.00%
2023/10/04	2.1	39.05	3	39.00	39.10	-0.9	6,544	-0.01%
2023/10/03	0	0.00	1	39.45	39.40	-1	6,524	-0.02%
2023/10/02	3.1	39.47	0	0.00	39.50	3.1	6,557	0.05%
2023/09/28	0	0.00	0.1	39.97	39.75	-0.1	6,572	0.00%
2023/09/27	0	0.00	0	39.73	39.80	0	6,593	0.00%
2023/09/26	0.1	39.73	0	0.00	39.75	0.1	6,601	0.00%
2023/09/25	5	39.70	0	39.93	39.70	5	6,583	0.08%
2023/09/22	1	39.85	0	0.00	39.65	1	6,620	0.02%
2023/09/21	4.1	39.72	0	40.20	39.65	4.1	6,649	0.06%
2023/09/20	0	40.35	0	0.00	40.05	0	6,625	0.00%
2023/09/18	0	40.40	0	0.00	40.35	0	6,711	0.00%
2023/09/15	0.1	40.35	1.1	40.26	40.45	-1.1	6,752	-0.02%
2023/09/14	0.5	40.30	31	40.13	40.25	-30.5	6,734	-0.45%
2023/09/13	1	39.90	0	40.00	40.00	1	6,743	0.01%
2023/09/12	0	0.00	0	39.95	39.95	0	6,836	0.00%
2023/09/11	4	39.31	0	39.68	39.75	4	6,865	0.06%
2023/09/08	2	39.43	0	0.00	39.55	2	6,889	0.03%
2023/09/07	6.2	39.55	0	39.81	39.60	6.2	6,918	0.09%
2023/09/06	2.1	39.78	0	40.05	39.95	2	6,878	0.03%
2023/09/05	0	40.45	0	0.00	40.35	0	6,830	0.00%
2023/09/01	0	0.00	0	40.18	40.30	0	6,924	0.00%
2023/08/31	0	40.06	0	40.10	39.90	0	6,904	0.00%
2023/08/30	0	40.20	0	0.00	40.20	0	6,858	0.00%
2023/08/28	0	0.00	0	40.00	40.00	0	6,858	0.00%
2023/08/25	3.2	39.71	0	0.00	39.60	3.2	6,877	0.05%
2023/08/24	0	39.82	0	39.85	39.85	0	6,873	0.00%
2023/08/23	0.1	39.72	0	0.00	39.80	0.1	6,882	0.00%
2023/08/22	1.5	39.53	0	0.00	39.50	1.5	6,913	0.02%
2023/08/21	0	0.00	1	39.46	39.70	-1	6,952	-0.01%
2023/08/18	0	39.10	0	0.00	39.10	0	6,956	0.00%
2023/08/17	0	0.00	0	39.35	39.30	0	6,973	0.00%
2023/08/16	2.4	39.29	0	0.00	39.25	2.4	6,944	0.03%
2023/08/15	0.1	40.05	0	0.00	39.80	0.1	6,924	0.00%
2023/08/14	1	40.00	1	39.95	40.45	0	6,912	0.00%
2023/08/11	7	39.98	2.1	39.95	40.00	4.9	6,903	0.07%
2023/08/10	43	39.82	0	0.00	40.00	43	6,895	0.62%
2023/08/09	6.1	40.33	0	0.00	40.20	6.1	6,878	0.09%
2023/08/08	2.1	40.18	0	0.00	40.30	2.1	6,845	0.03%
2023/08/07	5	40.30	0	0.00	40.55	5	6,803	0.07%
2023/08/04	0	0.00	1	40.30	40.55	-1	6,777	-0.01%
2023/08/02	5.1	39.76	0	0.00	39.75	5.1	6,645	0.08%
2023/08/01	5	40.01	1	40.00	40.00	4	6,630	0.06%
2023/07/31	0.1	40.20	1	40.20	40.30	-0.9	6,594	-0.01%
2023/07/28	2	40.03	0	40.15	40.10	2	6,533	0.03%
2023/07/27	2	40.05	2	40.20	40.00	0	6,457	0.00%
2023/07/26	25	40.15	2	40.18	40.10	23	6,364	0.36%
2023/07/25	4.2	39.08	0	39.16	39.00	4.1	6,194	0.07%
2023/07/24	15.5	38.47	0	0.00	38.20	15.5	5,957	0.26%
2023/07/21	19.3	39.72	0	0.00	39.15	19.3	5,687	0.34%
2023/07/20	27.3	40.67	0	0.00	40.50	27.3	5,406	0.50%
2023/07/19	1	43.75	0	0.00	44.80	1	4,905	0.02%
2023/07/18	3	43.80	20	43.90	43.80	-17	4,506	-0.38%
2023/07/17	0	44.15	0	0.00	43.90	0	4,362	0.00%
2023/07/14	4	43.85	0	43.91	43.90	4	4,331	0.09%
2023/07/06	6	44.23	0	0.00	44.10	6	4,269	0.14%
2023/07/05	0	44.75	1	44.70	44.70	-1	4,219	-0.02%
2023/07/04	0	0.00	1	44.70	44.60	-1	4,168	-0.02%
2023/07/03	2	44.50	0	0.00	44.60	2	4,158	0.05%
2023/06/30	2	44.40	0	0.00	44.40	2	4,174	0.05%
2023/06/27	1	44.40	0	0.00	44.30	1	4,159	0.02%
2023/06/26	2	44.67	2	44.50	44.60	0	4,172	0.00%
2023/06/21	1.9	44.14	0.5	44.15	44.20	1.4	4,105	0.03%
2023/06/20	0	44.22	0	0.00	44.10	0	4,077	0.00%
2023/06/16	0	0.00	1	44.25	43.95	-1	4,021	-0.03%
2023/06/15	2	43.95	0	0.00	43.90	2	3,933	0.05%
2023/06/13	0	0.00	0.2	44.15	44.00	-0.2	4,061	0.00%
2023/06/12	0	44.55	0	0.00	44.35	0	4,045	0.00%
2023/06/08	0	44.58	2	44.72	44.65	-2	4,129	-0.05%
2023/06/07	1	44.50	13	44.60	44.40	-12	4,153	-0.29%
2023/06/06	3.1	44.53	0	0.00	44.60	3.1	4,132	0.07%
2023/06/05	0	0.00	0	44.50	44.55	0	4,293	0.00%
2023/06/02	0	0.00	0.2	44.35	44.25	-0.2	4,296	0.00%
2023/05/31	0	44.30	2.1	44.10	43.95	-2.1	4,293	-0.05%
2023/05/30	0	0.00	0	44.20	44.05	0	4,255	0.00%
2023/05/29	1.4	43.86	2.3	43.87	43.85	-1	4,269	-0.02%
2023/05/26	0.3	44.03	0.1	44.00	43.90	0.2	4,300	0.00%
2023/05/24	1	44.25	0	0.00	44.35	1	4,282	0.02%
2023/05/23	1.1	44.46	3.1	44.50	44.65	-1.9	4,285	-0.04%
2023/05/22	1.1	44.50	1	44.50	44.50	0.1	4,325	0.00%
2023/05/19	1	44.35	2	44.35	44.50	-1	4,313	-0.02%
2023/05/18	2	44.25	2.7	44.32	44.30	-0.7	4,283	-0.02%
2023/05/17	3.7	44.30	3	44.33	44.35	0.7	4,286	0.02%
2023/05/16	3	44.30	5.1	44.24	44.35	-2.1	4,253	-0.05%
2023/05/15	2.1	43.95	0	0.00	44.25	2.1	4,280	0.05%
2023/05/12	5.4	43.94	7.6	43.91	43.95	-2.2	4,311	-0.05%
2023/05/11	5.4	43.94	7.6	43.91	43.85	-2.2	4,290	-0.05%
2023/05/10	2.7	44.15	2.4	44.02	44.15	0.3	4,282	0.01%
2023/05/09	6.2	44.49	5.6	44.38	44.45	0.6	4,258	0.01%
2023/05/08	4.6	44.39	6	44.45	44.50	-1.4	4,277	-0.03%
2023/05/05	7	44.35	4	44.26	44.25	3	4,236	0.07%
2023/05/04	6	44.15	3	44.13	44.35	3	4,275	0.07%
2023/05/03	2	44.20	8.1	44.23	44.15	-6.1	4,269	-0.14%
2023/05/02	3.1	43.96	1	44.25	44.25	2.1	4,341	0.05%
2023/04/28	3	43.80	6.1	43.82	43.95	-3.1	4,451	-0.07%
2023/04/27	3.1	43.76	0.1	43.90	43.80	3	4,457	0.07%
2023/04/26	3.1	43.90	3	43.75	43.95	0.1	4,487	0.00%
2023/04/25	5	44.35	5.3	44.13	43.95	-0.3	4,484	-0.01%
2023/04/24	2.3	43.93	6.6	43.96	43.90	-4.3	4,423	-0.10%
2023/04/21	11.6	43.68	15.5	43.76	43.80	-3.9	4,388	-0.09%
2023/04/20	11.5	43.31	8.4	43.42	43.50	3	4,401	0.07%
2023/04/19	4.4	43.60	3.1	43.67	43.30	1.4	4,465	0.03%
2023/04/18	0.1	43.75	0.3	43.81	43.60	-0.3	4,436	-0.01%
2023/04/17	4.3	43.78	5.3	43.74	43.75	-1	4,447	-0.02%
2023/04/14	7.3	43.72	6	43.61	43.65	1.3	4,455	0.03%
2023/04/13	1.5	43.78	1.3	43.75	43.70	0.2	4,450	0.00%
2023/04/12	0.3	44.00	0	44.10	43.90	0.3	4,438	0.01%
2023/04/11	1	44.00	1	44.00	44.10	0	4,439	0.00%
2023/04/10	0	0.00	7.6	43.44	43.60	-7.6	4,400	-0.17%
2023/04/07	2.1	43.45	2.8	43.33	43.25	-0.7	4,406	-0.02%
2023/04/06	1.3	43.33	0.5	43.36	43.40	0.8	4,417	0.02%
2023/03/31	1.5	43.33	2.4	43.35	43.30	-0.9	4,467	-0.02%
2023/03/30	4.4	43.14	13.3	43.01	43.20	-9	4,966	-0.18%
2023/03/29	1.3	43.25	1	43.20	43.30	0.3	5,471	0.01%
2023/03/28	0	43.05	10.1	43.09	43.10	-10.1	5,913	-0.17%
2023/03/27	1.1	43.01	0.2	43.03	42.90	0.9	6,358	0.01%
2023/03/24	3.2	43.02	3.2	42.99	43.00	0	6,945	0.00%
2023/03/23	1.2	43.05	2.6	43.02	43.00	-1.4	7,009	-0.02%
2023/03/22	4.6	42.90	10.5	42.95	42.90	-5.9	7,065	-0.08%
2023/03/21	2.5	42.86	2	42.83	42.70	0.5	7,117	0.01%
2023/03/17	1	42.65	0	0.00	42.65	1	7,223	0.01%
2023/03/16	2	42.93	26.1	42.70	43.00	-24.1	7,078	-0.34%
2023/03/15	20	43.00	0	0.00	42.95	20	7,080	0.28%
2023/03/13	1	42.75	1	42.40	42.85	0	7,074	0.00%
2023/03/10	2	42.78	0	0.00	42.85	2	7,074	0.03%
2023/03/08	8.1	43.12	0	0.00	43.25	8.1	7,175	0.11%
2023/03/06	0	0.00	1	44.50	44.50	-1	7,091	-0.01%
2023/03/03	1	44.25	0	0.00	44.35	1	7,085	0.01%
2023/03/02	0	0.00	1	43.75	44.20	-1	7,104	-0.01%
2023/03/01	0.2	44.10	20	44.20	44.10	-19.8	7,089	-0.28%
2023/02/23	0	0.00	7	44.46	44.50	-7	7,026	-0.10%
2023/02/21	1	43.55	6	43.93	44.00	-5	7,077	-0.07%
2023/02/20	0.4	43.55	4.3	42.98	43.75	-3.9	7,107	-0.06%
2023/02/17	1	42.75	0	42.85	42.85	1	7,081	0.01%
2023/02/15	1	42.25	0	0.00	42.15	1	7,233	0.01%
2023/02/13	1	42.10	0	0.00	42.10	1	7,215	0.01%
2023/02/08	0	0.00	2	42.45	42.30	-2	7,230	-0.03%
2023/02/06	0.1	42.20	0	0.00	42.00	0.1	7,251	0.00%
2023/02/03	0	0.00	11	42.35	42.30	-11	7,239	-0.15%
2023/02/02	1	42.55	0	0.00	42.45	1	7,240	0.01%
2023/02/01	1.1	42.50	1	42.50	42.65	0.1	7,219	0.00%
2023/01/31	0	0.00	1	42.20	42.15	-1	7,253	-0.01%
2023/01/30	0	0.00	2	43.05	42.95	-2	7,195	-0.03%
2023/01/17	0	0.00	1.1	42.65	42.65	-1.1	7,103	-0.01%
2023/01/16	2.4	42.48	1.1	42.58	42.60	1.3	7,080	0.02%
2023/01/13	5	42.20	2	42.00	42.15	3	7,047	0.04%
2023/01/12	0	0.00	0.1	42.00	41.95	-0.1	7,200	0.00%
2023/01/11	0	0.00	0.7	41.79	41.75	-0.7	7,280	-0.01%
2023/01/10	0.5	41.80	1	41.50	41.80	-0.5	7,438	-0.01%
2023/01/09	2.1	41.67	0.1	41.65	41.80	2	7,539	0.03%
2023/01/05	0	0.00	1	41.05	41.10	-1	7,569	-0.01%
2023/01/04	0.1	40.80	0	0.00	40.75	0.1	7,581	0.00%
2022/12/28	2	41.33	1	41.15	41.15	1	7,725	0.01%
2022/12/23	0.1	41.30	0	0.00	41.55	0.1	7,932	0.00%
2022/12/22	0	0.00	2	41.48	41.45	-2	8,088	-0.02%
2022/12/21	1	40.50	0	0.00	40.55	1	7,736	0.01%
2022/12/20	0	0.00	1	40.90	40.90	-1	7,354	-0.01%
2022/12/16	1	40.40	0	0.00	41.90	1	6,678	0.01%
2022/12/15	1	40.95	0	0.00	40.95	1	6,245	0.02%
2022/12/14	7	41.16	0	0.00	41.20	7	6,339	0.11%
2022/12/13	1.2	40.98	0	0.00	41.15	1.2	6,429	0.02%
2022/12/12	0	41.25	8	41.15	41.25	-8	6,475	-0.12%
2022/12/08	0	0.00	0.1	41.00	41.00	-0.1	6,767	0.00%
2022/12/07	0.1	41.15	0	0.00	40.90	0.1	6,842	0.00%
2022/12/05	0.2	41.20	2	41.20	41.20	-1.8	6,924	-0.03%
2022/12/02	2	40.75	0	0.00	40.85	2	6,928	0.03%
2022/12/01	1	40.80	0	0.00	40.80	1	6,996	0.01%
2022/11/30	21	41.00	0	0.00	41.30	21	7,043	0.30%
2022/11/22	1	40.60	0	0.00	40.95	1	7,309	0.01%
2022/11/18	1	41.20	0.6	41.25	41.25	0.5	7,332	0.01%
2022/11/17	0	0.00	6.1	41.13	41.45	-6.1	7,324	-0.08%
2022/11/16	0.3	40.65	0	0.00	40.50	0.3	7,276	0.00%
2022/11/15	0.3	40.42	0	0.00	40.75	0.3	7,234	0.00%
2022/11/14	1	40.00	1.5	40.36	40.60	-0.5	7,216	-0.01%
2022/11/11	1	39.00	0	0.00	39.05	1	7,144	0.01%
2022/11/10	0	0.00	20	38.65	38.55	-20	7,136	-0.28%
2022/11/09	1	38.35	0	0.00	38.50	1	7,194	0.01%
2022/11/08	1	38.00	0	0.00	37.95	1	7,211	0.01%
2022/11/07	0	0.00	1	37.65	37.60	-1	7,222	-0.01%
2022/11/03	0.1	36.90	0	0.00	37.30	0.1	7,296	0.00%
2022/11/01	0.1	37.15	0	0.00	37.55	0.1	7,264	0.00%
2022/10/28	0.1	37.50	0	0.00	37.10	0.1	7,370	0.00%
2022/10/27	2.3	37.53	0	0.00	37.25	2.3	7,398	0.03%
2022/10/26	0	0.00	1	37.30	37.35	-1	7,423	-0.01%
2022/10/20	5	37.00	0	0.00	37.10	5	8,030	0.06%
2022/10/18	1.2	37.88	0	0.00	37.70	1.2	8,056	0.01%
2022/10/17	20.1	38.00	1	37.95	38.00	19.1	8,044	0.24%
2022/10/14	0.3	38.73	0	0.00	38.45	0.3	8,050	0.00%
2022/10/13	7.3	38.98	0	0.00	38.70	7.3	8,129	0.09%
2022/10/12	1	39.65	0	0.00	39.80	1	8,245	0.01%
2022/10/11	0.1	39.60	1	39.55	39.70	-0.9	8,320	-0.01%
2022/10/05	1	39.90	0	0.00	39.80	1	8,404	0.01%
2022/10/04	3	39.53	0	0.00	39.40	3	8,375	0.04%
2022/10/03	2.1	38.98	0	0.00	39.00	2.1	8,310	0.03%
2022/09/30	8.1	39.51	0	0.00	39.40	8.1	8,299	0.10%
2022/09/29	2.5	39.86	0	0.00	40.05	2.5	8,225	0.03%
2022/09/28	1.4	40.18	0	0.00	39.90	1.4	8,058	0.02%
2022/09/27	1	40.85	0	0.00	40.75	1	7,975	0.01%
2022/09/26	0.2	41.55	0	0.00	40.95	0.2	7,925	0.00%
2022/09/23	2.1	42.51	0	0.00	42.35	2.1	7,903	0.03%
2022/09/22	3.5	42.63	0	0.00	43.85	3.5	7,862	0.04%
2022/09/21	1	43.80	7	43.65	43.85	-6	7,700	-0.08%
2022/09/20	0	0.00	15	44.12	43.95	-15	7,532	-0.20%
2022/09/19	7	44.30	0	0.00	44.10	7	7,403	0.09%
2022/09/16	0	0.00	1	44.85	44.20	-1	7,316	-0.01%
2022/09/15	0	0.00	2	44.65	44.85	-2	7,214	-0.03%
2022/09/14	1	44.65	6	44.48	44.30	-5	7,263	-0.07%
2022/09/08	1	43.90	1	43.80	44.05	0	7,817	0.00%
2022/09/05	0	0.00	1	42.75	42.65	-1	7,654	-0.01%
2022/09/02	0.1	42.40	1	42.40	42.30	-0.9	7,556	-0.01%
2022/09/01	2.1	42.55	0	0.00	42.35	2.1	7,540	0.03%
2022/08/31	0	0.00	0	42.90	43.25	0	7,448	0.00%
2022/08/30	5	42.30	0	0.00	42.45	5	7,379	0.07%
2022/08/29	2.2	42.28	2	42.23	42.45	0.2	7,381	0.00%
2022/08/26	1	42.55	5	42.76	42.80	-4	7,366	-0.05%
2022/08/25	1	42.50	1	42.65	42.65	0	7,355	0.00%
2022/08/24	2	42.18	1	42.35	42.50	1	7,319	0.01%
2022/08/23	3	42.28	0	0.00	42.55	3	7,368	0.04%
2022/08/18	1	42.55	1	42.75	42.90	0	7,346	0.00%
2022/08/17	0	0.00	1	42.40	42.80	-1	7,330	-0.01%
2022/08/16	3	42.37	1.1	42.49	42.40	1.9	7,294	0.03%
2022/08/15	0	0.00	2	42.20	42.25	-2	7,270	-0.03%
2022/08/12	1	41.90	3	42.00	41.95	-2	7,241	-0.03%
2022/08/11	3	41.66	2.5	41.67	42.25	0.5	7,283	0.01%
2022/08/10	3	40.98	1	40.95	41.00	2	7,214	0.03%
2022/08/08	1.3	40.94	0	0.00	40.90	1.3	7,270	0.02%
2022/08/05	0.4	40.97	0	0.00	40.95	0.4	7,311	0.00%
2022/08/04	0.2	41.18	0	0.00	40.70	0.2	7,332	0.00%
2022/08/03	1	41.20	0	0.00	41.45	1	7,299	0.01%
2022/08/02	3	41.07	0	0.00	41.40	3	7,281	0.04%
2022/08/01	1	41.25	1	41.25	41.35	0	7,234	0.00%
2022/07/29	0.3	41.05	0	0.00	41.45	0.3	7,210	0.00%
2022/07/28	19.1	40.74	0	0.00	40.50	19.1	7,044	0.27%
2022/07/27	3	44.52	8.1	44.49	44.45	-5.1	6,806	-0.07%
2022/07/26	2	44.60	0	0.00	44.65	2	6,605	0.03%
2022/07/25	1.8	44.90	1	44.85	44.90	0.8	6,528	0.01%
2022/07/22	1	44.55	1	44.70	44.85	0	6,469	0.00%
2022/07/20	3	44.20	0	0.00	44.05	3	6,250	0.05%
2022/07/19	3	44.25	6	44.17	44.10	-3	6,176	-0.05%
2022/07/18	0	43.55	3	42.75	43.95	-3	6,026	-0.05%
2022/07/15	0	43.50	0	0.00	43.00	0	5,991	0.00%
2022/07/14	2	44.15	0	0.00	44.15	2	5,924	0.03%
2022/07/07	0	0.00	0.3	43.95	43.85	-0.3	5,874	-0.01%
2022/07/04	2	43.68	2	43.90	43.90	0	5,812	0.00%
2022/07/01	0.1	44.10	0	0.00	44.20	0.1	5,772	0.00%
2022/06/30	0	0.00	2	44.05	43.80	-2	5,702	-0.04%
2022/06/29	0	0.00	2	43.73	43.70	-2	5,685	-0.04%
2022/06/27	6	43.96	1	44.10	44.00	5	5,730	0.09%
2022/06/23	2.1	42.73	2	43.90	42.95	0.1	5,696	0.00%
2022/06/20	0.4	42.75	0	0.00	42.40	0.4	5,189	0.01%
2022/06/17	4.2	42.48	0	0.00	43.45	4.2	4,975	0.08%
2022/06/16	4	43.19	0	0.00	43.10	4	4,694	0.09%
2022/06/15	1	43.30	0	0.00	43.30	1	4,782	0.02%
2022/06/13	3	43.72	0	0.00	43.70	3	4,849	0.06%
2022/06/10	1	44.30	0	0.00	44.15	1	4,878	0.02%
2022/06/09	14	44.58	0	0.00	44.65	14	4,884	0.29%
2022/06/08	0	0.00	2	44.80	44.80	-2	4,909	-0.04%
2022/06/07	7	44.37	0	0.00	44.20	7	4,936	0.14%
2022/06/06	1	43.95	0	0.00	44.35	1	4,980	0.02%
2022/06/02	0.1	44.73	0	0.00	44.40	0.1	5,039	0.00%
2022/05/31	1	44.40	0	0.00	44.40	1	5,086	0.02%
2022/05/30	0	0.00	1	45.55	45.50	-1	5,005	-0.02%
2022/05/26	0	0.00	3	44.72	44.50	-3	5,028	-0.06%
2022/05/24	6	44.06	0	0.00	44.00	6	5,152	0.12%
2022/05/23	0	0.00	9	44.08	44.40	-9	5,157	-0.17%
2022/05/20	4	43.78	0	0.00	44.00	4	5,149	0.08%
2022/05/19	1.1	43.75	0	0.00	43.65	1.1	5,152	0.02%
2022/05/18	4	44.59	0	0.00	44.65	4	5,074	0.08%
2022/05/16	0	45.10	0	0.00	44.95	0	5,041	0.00%
2022/05/13	1	44.75	0	0.00	45.05	1	5,021	0.02%
2022/05/12	2.1	44.82	2	44.60	44.40	0.1	5,005	0.00%
2022/05/11	8.1	45.38	0	0.00	45.30	8.1	4,990	0.16%
2022/05/10	0.1	46.15	1	45.70	46.15	-1	4,974	-0.02%
2022/05/09	2.1	46.54	0	0.00	46.30	2.1	4,999	0.04%
2022/05/06	1.3	47.02	0	0.00	47.20	1.3	5,016	0.03%
2022/05/04	1	47.20	0	0.00	47.45	1	5,089	0.02%
2022/05/03	0	0.00	0.4	47.55	47.50	-0.4	5,156	-0.01%
2022/04/29	10	48.05	4	48.00	48.10	6	5,185	0.12%
2022/04/27	0	0.00	11	46.65	47.10	-11	5,045	-0.22%
2022/04/26	0	0.00	0.1	47.25	47.20	-0.1	5,005	0.00%
2022/04/19	3.1	46.90	0	0.00	46.95	3.1	4,868	0.06%
2022/04/18	0.1	46.75	3	46.55	46.55	-2.9	4,870	-0.06%
2022/04/15	7.3	46.82	1	47.05	46.90	6.3	4,815	0.13%
2022/04/13	0	0.00	1.1	47.45	47.50	-1.1	4,793	-0.02%
2022/04/12	0	0.00	7.1	47.43	47.20	-7.1	4,759	-0.15%
2022/04/11	7.1	47.69	0	0.00	47.60	7.1	4,721	0.15%
2022/04/08	0.1	47.95	0	0.00	47.80	0.1	4,698	0.00%
2022/04/07	1.6	48.06	3	48.05	47.95	-1.5	4,687	-0.03%
2022/04/06	0	0.00	1	48.30	48.45	-1	4,635	-0.02%
2022/04/01	0	0.00	1	48.00	48.00	-1	4,572	-0.02%
2022/03/31	0	0.00	2	48.63	48.60	-2	4,523	-0.04%
2022/03/30	0	0.00	11.2	48.40	48.50	-11.2	4,484	-0.25%
2022/03/29	1.1	48.35	3.2	48.35	48.40	-2.1	4,595	-0.05%
2022/03/28	0	0.00	1	48.20	48.10	-1	4,740	-0.02%
2022/03/25	0.1	48.20	0.5	48.20	48.25	-0.4	4,870	-0.01%
2022/03/24	3	48.28	1	47.96	48.45	2	5,077	0.04%
2022/03/23	1	48.05	0	0.00	48.10	1	5,547	0.02%
2022/03/22	1	48.05	0	0.00	48.30	1	5,665	0.02%
2022/03/21	1	48.10	32	48.05	48.25	-31	5,666	-0.55%
2022/03/18	0	0.00	0.2	47.95	47.90	-0.2	5,639	0.00%
2022/03/17	0.6	47.81	11	47.93	48.00	-10.5	5,546	-0.19%
2022/03/16	1	47.55	3.3	47.36	47.60	-2.3	5,446	-0.04%
2022/03/15	0	0.00	8.2	47.09	47.30	-8.2	5,432	-0.15%
2022/03/14	1	47.10	5	47.06	47.20	-4	5,397	-0.07%
2022/03/11	25.1	46.61	1.7	46.61	46.70	23.4	5,384	0.44%
2022/03/10	5	46.34	4	46.33	46.45	1	5,401	0.02%
2022/03/09	9	45.72	1	45.65	45.95	8	5,381	0.15%
2022/03/08	14.5	44.79	3	44.70	44.85	11.5	5,397	0.21%
2022/03/07	0	0.00	3	45.50	45.50	-3	5,444	-0.06%
2022/03/03	3.1	46.10	10	46.15	46.20	-6.9	5,775	-0.12%
2022/03/01	0	0.00	1	45.85	46.10	-1	6,284	-0.02%
2022/02/25	3	45.23	0	0.00	45.10	3	6,461	0.05%
2022/02/24	0.1	45.55	1	45.40	45.55	-0.9	6,645	-0.01%
2022/02/23	3.5	45.90	1	45.75	45.90	2.5	6,620	0.04%
2022/02/22	1.3	45.66	1	45.55	45.75	0.3	6,639	0.01%
2022/02/21	1.1	45.79	0	0.00	45.95	1.1	6,681	0.02%
2022/02/18	10	45.65	0	0.00	45.75	10	6,713	0.15%
2022/02/17	2.1	45.65	0.6	45.55	45.70	1.6	6,763	0.02%
2022/02/15	3.1	45.04	0	0.00	45.00	3.1	6,848	0.04%
2022/02/14	4	45.00	1	45.20	45.30	3	6,887	0.04%
2022/02/11	0	0.00	4.1	45.40	45.50	-4.1	6,892	-0.06%
2022/02/10	6.1	45.13	6	45.18	45.30	0.1	6,861	0.00%
2022/02/09	0	44.80	5	45.20	45.20	-5	6,866	-0.07%
2022/02/08	0	0.00	0.1	44.95	44.75	-0.1	6,837	0.00%
2022/02/07	0	0.00	1.1	44.63	44.80	-1.1	6,799	-0.02%
2022/01/26	0.1	44.20	0.1	44.35	44.20	0	6,712	0.00%
2022/01/25	2.2	44.01	0.1	44.20	44.15	2.1	6,725	0.03%
2022/01/24	1	44.25	1	44.30	44.65	0	6,700	0.00%
2022/01/21	0.2	44.29	0.2	44.33	44.50	0.1	6,705	0.00%
2022/01/20	0	0.00	3.5	44.45	44.35	-3.5	6,679	-0.05%
2022/01/19	0	0.00	1	44.55	44.40	-1	6,741	-0.01%
2022/01/18	0.1	44.55	0	0.00	44.55	0.1	6,782	0.00%
2022/01/17	4	44.39	2	44.35	44.40	2	6,779	0.03%
2022/01/14	1	44.45	0.1	44.50	44.60	0.9	6,841	0.01%
2022/01/13	0	0.00	8	44.59	44.40	-8	6,928	-0.12%
2022/01/12	11	44.25	1	44.30	44.40	10	6,982	0.14%
2022/01/11	0.5	44.20	0	0.00	44.35	0.5	7,034	0.01%
2022/01/10	2	44.30	0	0.00	44.30	2	7,035	0.03%
2022/01/07	0.1	44.15	1	44.15	44.30	-0.9	7,076	-0.01%
2022/01/06	4.1	43.71	2	43.95	44.10	2.1	7,082	0.03%
2022/01/05	1	43.60	0	0.00	43.90	1	7,110	0.01%
2022/01/04	3	43.70	2	43.68	43.80	1	7,165	0.01%
2022/01/03	1	44.05	0	0.00	44.00	1	7,163	0.01%
2021/12/30	1	44.20	4	44.29	44.30	-3	7,237	-0.04%
2021/12/27	0.1	44.10	6	44.10	44.15	-5.9	7,488	-0.08%
2021/12/24	1.1	44.20	1	44.20	44.25	0.1	7,594	0.00%
2021/12/23	0	0.00	3	44.20	44.30	-3	7,666	-0.04%
2021/12/22	8.3	43.88	4	44.05	43.90	4.3	7,640	0.06%
2021/12/21	0.5	43.80	1.1	43.61	43.75	-0.6	7,525	-0.01%
2021/12/20	5	43.65	0.1	43.60	43.40	5	7,443	0.07%
2021/12/17	6	42.98	3	43.35	42.95	3	7,317	0.04%
2021/12/16	3.3	42.77	0	0.00	42.95	3.3	6,964	0.05%
2021/12/15	1	43.30	0	0.00	43.40	1	7,026	0.01%
2021/12/14	0	0.00	2	43.10	43.05	-2	7,593	-0.03%
2021/12/13	0.6	43.35	2.2	43.12	43.00	-1.6	7,641	-0.02%
2021/12/10	0	0.00	0.5	43.50	43.45	-0.5	7,685	-0.01%
2021/12/09	1.1	43.35	1	43.60	43.50	0.1	7,821	0.00%
2021/12/08	3	43.45	0	0.00	43.50	3	7,912	0.04%
2021/12/07	1	43.35	4	43.15	43.25	-3	7,889	-0.04%
2021/12/06	5.1	42.85	1	43.00	43.15	4.1	7,900	0.05%
2021/12/03	3	42.70	2	42.65	42.75	1	7,906	0.01%
2021/12/02	2.2	42.21	2	42.28	42.40	0.2	7,916	0.00%
2021/12/01	2.3	42.13	0	0.00	42.35	2.3	7,893	0.03%
2021/11/30	16.3	42.55	0	0.00	42.00	16.3	7,801	0.21%
2021/11/29	4.2	42.23	9	42.32	42.45	-4.9	7,648	-0.06%
2021/11/26	14.3	42.40	5	42.24	42.25	9.3	7,690	0.12%
2021/11/25	27.4	42.49	2	42.48	42.35	25.4	7,640	0.33%
2021/11/24	3.1	43.40	19	43.42	43.35	-16	7,303	-0.22%
2021/11/23	34.8	43.86	0	0.00	44.10	34.8	7,119	0.49%
2021/11/22	6.1	44.97	0	0.00	44.70	6.1	6,948	0.09%
2021/11/19	1.1	45.00	5	44.96	45.05	-4	6,982	-0.06%
2021/11/18	16.1	44.60	0	0.00	44.70	16.1	6,995	0.23%
2021/11/17	0.1	45.05	0	0.00	44.90	0.1	6,971	0.00%
2021/11/16	0	0.00	7.1	45.09	45.10	-7.1	7,035	-0.10%
2021/11/15	8	45.33	2	45.40	45.25	6	7,160	0.08%
2021/11/12	1	45.45	1	45.50	45.55	0	7,296	0.00%
2021/11/11	6.1	45.22	2	45.20	45.30	4.1	7,452	0.05%
2021/11/10	0.1	44.75	0	0.00	44.80	0.1	7,604	0.00%
2021/11/09	2	44.70	0	0.00	44.80	2	7,684	0.03%
2021/11/08	5.1	44.61	1	44.70	44.90	4.1	7,761	0.05%
2021/11/05	0	0.00	1	44.60	44.80	-1	7,880	-0.01%
2021/11/04	8.1	44.45	0	0.00	44.50	8.1	7,989	0.10%
2021/11/03	0.2	44.47	1	44.40	44.50	-0.9	8,274	-0.01%
2021/11/02	8	44.48	0	0.00	44.50	8	8,560	0.09%
2021/11/01	2	44.05	3	44.20	44.20	-1	9,889	-0.01%
2021/10/29	1.1	44.31	0	0.00	44.30	1.1	10,272	0.01%
2021/10/28	1	44.30	0	0.00	44.35	1	10,635	0.01%
2021/10/27	3	44.30	1	44.25	44.30	2	10,946	0.02%
2021/10/26	0	44.80	0	0.00	44.50	0	11,126	0.00%
2021/10/25	0	44.85	0	0.00	44.60	0	11,240	0.00%
2021/10/22	2	45.00	3	45.00	44.85	-1	11,524	-0.01%
2021/10/21	2	44.60	2	44.83	44.60	0	11,537	0.00%
2021/10/20	3	44.70	0	0.00	44.75	3	11,540	0.03%
2021/10/19	2	45.05	0	0.00	45.15	2	11,564	0.02%
2021/10/18	0	0.00	1	45.60	45.45	-1	11,571	-0.01%
2021/10/15	0	0.00	1	45.50	45.50	-1	11,647	-0.01%
2021/10/14	3	45.47	1	45.70	45.35	2	11,653	0.02%
2021/10/13	7	45.46	8	45.30	45.40	-1	11,712	-0.01%
2021/10/12	2	45.23	0	0.00	45.45	2	11,714	0.02%
2021/10/07	0.2	45.70	24	45.75	45.80	-23.9	11,867	-0.20%
2021/10/05	2	45.20	1	45.20	45.30	1	11,992	0.01%
2021/10/04	1	45.65	0.2	45.45	45.45	0.8	12,199	0.01%
2021/10/01	3	45.30	0	0.00	45.35	3	12,505	0.02%
2021/09/30	1	45.50	2	45.80	45.60	-1	12,648	-0.01%
2021/09/29	2	45.68	0	0.00	45.80	2	12,769	0.02%
2021/09/24	2	46.45	0	0.00	46.45	2	12,781	0.02%
2021/09/23	3	46.25	0	0.00	46.15	3	12,802	0.02%
2021/09/22	0.1	45.45	11	44.95	45.60	-10.9	12,728	-0.09%
2021/09/17	17.1	45.18	15	45.14	45.00	2.1	12,631	0.02%
2021/09/16	3	46.28	0.1	46.40	46.50	2.9	12,156	0.02%
2021/09/15	0	0.00	2	46.23	46.35	-2	12,235	-0.02%
2021/09/14	17	46.39	7	46.25	46.50	10	12,364	0.08%
2021/09/13	26	45.67	1	45.55	45.90	25	12,543	0.20%
2021/09/10	0	0.00	5	44.90	44.95	-5	12,540	-0.04%
2021/09/08	1	44.95	3	44.73	44.75	-2	12,843	-0.02%
2021/09/07	11	45.00	0	0.00	45.15	11	12,851	0.09%
2021/09/06	4	44.73	10	44.78	44.90	-6	12,856	-0.05%
2021/09/02	10	45.17	5	44.95	44.85	5	12,909	0.04%
2021/09/01	6	45.12	1.1	45.40	45.65	4.9	12,873	0.04%
2021/08/31	1.1	44.69	1	44.50	44.90	0.1	12,807	0.00%
2021/08/30	13	44.60	1	44.80	44.70	12	12,887	0.09%
2021/08/27	3	44.23	2	44.13	44.20	1	12,958	0.01%
2021/08/26	4	43.84	0	0.00	43.65	4	13,077	0.03%
2021/08/25	5	43.91	0	0.00	43.95	5	13,179	0.04%
2021/08/24	2	43.63	0	0.00	43.80	2	13,181	0.02%
2021/08/23	3.1	43.80	0	0.00	43.60	3.1	13,450	0.02%
2021/08/20	4.1	43.09	7	43.23	43.00	-2.9	13,560	-0.02%
2021/08/19	2.1	43.52	7	43.46	43.35	-4.9	13,576	-0.04%
2021/08/18	2.1	43.83	9	43.51	44.10	-6.9	13,481	-0.05%
2021/08/17	12.2	44.00	1	44.10	43.75	11.2	13,358	0.08%
2021/08/16	10.4	44.76	0	0.00	44.60	10.4	13,185	0.08%
2021/08/13	4	45.63	0	0.00	45.60	4	13,220	0.03%
2021/08/12	2.2	45.71	1	45.75	45.75	1.2	13,236	0.01%
2021/08/10	5.2	45.53	3	45.55	45.55	2.2	13,322	0.02%
2021/08/09	20	45.68	0	0.00	45.85	20	13,401	0.15%
2021/08/06	22.4	46.11	0	0.00	46.05	22.4	13,317	0.17%
2021/08/05	51.2	46.39	0	0.00	46.35	51.2	13,269	0.39%
2021/08/04	21.1	51.95	1	51.90	51.90	20.1	12,479	0.16%
2021/08/03	13	52.01	16	52.00	52.10	-3	12,408	-0.02%
2021/08/02	16	51.51	3	51.50	51.80	13	12,169	0.11%
2021/07/30	1.1	52.10	0	0.00	51.80	1.1	11,948	0.01%
2021/07/29	5	52.10	1	52.30	52.40	4	11,920	0.03%
2021/07/28	6	51.98	1	53.20	52.10	5	11,887	0.04%
2021/07/27	1.2	52.83	5	53.00	53.00	-3.8	11,895	-0.03%
2021/07/26	3	53.17	4	53.35	53.10	-1	11,977	-0.01%
2021/07/23	1	52.60	0	0.00	52.80	1	12,029	0.01%
2021/07/22	0	0.00	1	52.40	52.20	-1	12,113	-0.01%
2021/07/21	2	52.35	13	52.33	52.50	-11	12,201	-0.09%
2021/07/20	1	52.00	1.1	51.91	52.00	-0.1	12,290	0.00%
2021/07/19	0	0.00	2	52.20	52.50	-2	12,521	-0.02%
2021/07/15	3	51.93	0	0.00	51.90	3	13,526	0.02%
2021/07/14	8.7	52.41	1	52.60	52.50	7.7	13,811	0.06%
2021/07/13	0.1	52.67	6	52.53	52.60	-5.9	13,914	-0.04%
2021/07/12	2	52.70	16	52.77	52.70	-14	13,897	-0.10%
2021/07/09	5	52.70	2.1	52.80	52.80	2.9	14,021	0.02%
2021/07/08	1.2	52.73	12	52.75	53.00	-10.9	13,910	-0.08%
2021/07/07	0	0.00	9	51.34	51.70	-9	13,787	-0.07%
2021/07/06	1	51.00	1	50.90	51.00	0	13,683	0.00%
2021/07/05	1	51.00	0	0.00	51.00	1	13,593	0.01%
2021/07/02	1	50.50	20	50.90	50.50	-19	13,581	-0.14%
2021/07/01	0	0.00	0	50.80	50.60	0	13,569	0.00%
2021/06/30	27	50.76	0	0.00	50.70	27	13,613	0.20%
2021/06/29	0	51.00	0	0.00	50.70	0	13,670	0.00%
2021/06/28	16	50.90	5	50.56	50.90	11	13,734	0.08%
2021/06/25	21	50.99	21	50.50	50.60	0	13,714	0.00%
2021/06/23	1	50.40	0	0.00	50.50	1	13,718	0.01%
2021/06/22	0	0.00	1.1	50.58	50.80	-1.1	13,538	-0.01%
2021/06/21	10	50.04	0	0.00	50.00	10	13,225	0.08%
2021/06/18	4.1	50.45	0	0.00	50.40	4.1	13,154	0.03%
2021/06/16	3	50.80	1	50.90	51.10	2	13,141	0.02%
2021/06/15	2	50.60	0	0.00	50.70	2	13,161	0.02%
2021/06/11	0	0.00	1	50.70	50.70	-1	13,164	-0.01%
2021/06/10	5	50.50	0	0.00	50.60	5	13,104	0.04%
2021/06/09	3	50.77	0	0.00	50.60	3	13,056	0.02%
2021/06/08	2.2	50.91	5	50.80	50.90	-2.9	12,995	-0.02%
2021/06/07	4	51.20	4	51.05	51.10	0	12,983	0.00%
2021/06/04	1	51.90	1	51.60	51.40	0	12,861	0.00%
2021/06/03	1	51.50	2	52.05	51.80	-1	12,799	-0.01%
2021/06/02	1	51.90	1	52.00	51.90	0	12,694	0.00%
2021/06/01	3	51.50	5	51.62	51.60	-2	12,507	-0.02%
2021/05/31	1	51.60	14	51.37	51.90	-13	12,498	-0.10%
2021/05/28	3	50.27	1	50.50	50.40	2	12,277	0.02%
2021/05/27	5	50.00	11	50.35	50.20	-6	12,195	-0.05%
2021/05/26	5	49.92	2	49.95	50.10	3	12,238	0.02%
2021/05/25	1	50.40	4	50.30	50.30	-3	12,201	-0.02%
2021/05/24	10	50.50	10	50.30	50.30	0	12,192	0.00%
2021/05/21	23	50.53	14	51.74	50.60	9	12,257	0.07%
2021/05/20	4	49.91	1	50.10	50.10	3	12,231	0.02%
2021/05/19	10	49.75	13	49.62	49.85	-3	12,225	-0.02%
2021/05/18	22	49.27	9	49.31	49.95	13	12,155	0.11%
2021/05/17	11.1	48.17	23	47.85	48.45	-12	12,062	-0.10%
2021/05/14	2	49.10	0.3	49.35	49.00	1.7	11,864	0.01%
2021/05/13	5	48.24	1	47.60	47.95	4	11,669	0.03%
2021/05/12	8	48.69	10	48.83	48.55	-2	11,431	-0.02%
2021/05/11	4	50.90	1	51.20	50.10	3	10,915	0.03%
2021/05/10	3	50.67	3.1	50.74	50.90	-0.1	10,572	0.00%
2021/05/07	0	0.00	6	50.10	50.30	-6	10,486	-0.06%
2021/05/06	18	50.04	8	49.95	50.40	10	10,473	0.10%
2021/05/05	5	49.40	0	0.00	49.30	5	10,288	0.05%
2021/05/04	1.3	49.42	6.6	48.79	48.55	-5.3	10,187	-0.05%
2021/05/03	1	49.50	0	0.00	49.60	1	9,910	0.01%
2021/04/29	11	50.20	2	50.00	49.95	9	9,850	0.09%
2021/04/28	3	50.10	11	50.18	50.20	-8	9,744	-0.08%
2021/04/27	6	50.40	0	0.00	50.30	6	9,655	0.06%
2021/04/26	4	50.53	1.1	50.80	50.80	2.9	9,515	0.03%
2021/04/23	2	50.25	1	50.50	50.20	1	9,403	0.01%
2021/04/22	29	53.01	35	53.03	51.60	-6	9,290	-0.06%
2021/04/21	52.1	51.90	43.1	52.67	52.20	9	8,729	0.10%
2021/04/20	68	51.28	65	51.95	50.70	3	8,278	0.04%
2021/04/19	7	49.66	16	49.89	50.00	-9	7,927	-0.11%
2021/04/16	2	48.15	2.2	48.38	48.95	-0.2	7,718	0.00%
2021/04/15	11	48.65	5	48.82	48.30	6	7,601	0.08%
2021/04/14	4	47.43	0	0.00	47.40	4	7,401	0.05%
2021/04/13	2	47.48	5	47.37	47.35	-3	7,295	-0.04%
2021/04/12	13	46.87	1	47.00	46.80	12	7,099	0.17%
2021/04/09	1	46.70	0	0.00	46.70	1	6,989	0.01%
2021/04/08	10	46.80	0	0.00	46.90	10	6,896	0.15%
2021/04/06	3	46.95	0	0.00	47.10	3	6,824	0.04%
2021/04/01	6	47.30	0	0.00	47.10	6	6,725	0.09%
2021/03/31	0	0.00	4	47.33	47.80	-4	6,566	-0.06%
2021/03/30	0	0.00	3	46.85	46.80	-3	6,465	-0.05%
2021/03/29	0	0.00	1	46.70	46.80	-1	6,422	-0.02%
2021/03/26	9	46.37	6	46.42	46.50	3	6,376	0.05%
2021/03/25	1	45.90	0	0.00	46.00	1	6,283	0.02%
2021/03/24	2.1	45.80	0	0.00	45.90	2.1	6,329	0.03%
2021/03/23	0	0.00	7	45.70	45.95	-7	6,426	-0.11%
2021/03/22	12	45.40	1	45.30	45.80	11	6,406	0.17%
2021/03/19	5	43.84	0	0.00	44.40	5	6,194	0.08%
2021/03/18	0	0.00	1	44.44	44.35	-1	6,098	-0.02%
2021/03/17	8	44.08	0	0.00	44.00	8	6,039	0.13%
2021/03/15	0	0.00	6	43.88	43.75	-6	6,023	-0.10%
2021/03/12	0	0.00	9	43.90	43.90	-9	6,002	-0.15%
2021/03/11	0	0.00	1	43.90	43.90	-1	6,049	-0.02%
2021/03/10	2	43.90	2	43.90	43.75	0	6,056	0.00%
2021/03/09	4	43.70	0	0.00	43.90	4	6,065	0.07%
2021/03/03	0	0.00	5	43.15	43.10	-5	6,118	-0.08%
2021/03/02	0	0.00	1	43.10	42.50	-1	6,027	-0.02%
2021/02/26	2	42.60	0	0.00	42.65	2	5,967	0.03%
2021/02/24	0	0.00	3	42.95	43.00	-3	5,775	-0.05%
2021/02/23	2	42.95	13	42.99	43.00	-11	5,737	-0.19%
2021/02/22	0	0.00	5	42.67	42.75	-5	5,668	-0.09%
2021/02/18	2	41.30	0	0.00	41.25	2	5,475	0.04%
2021/02/17	1	41.35	0	0.00	41.15	1	5,481	0.02%
2021/02/05	0.3	41.09	0	0.00	40.90	0.3	5,433	0.01%
2021/02/01	0.1	40.50	0	0.00	40.45	0.1	5,633	0.00%
2021/01/29	1.1	40.02	0	0.00	40.00	1.1	5,625	0.02%
2021/01/28	1	40.50	0	0.00	40.35	1	5,566	0.02%
2021/01/27	7	40.50	10	40.65	40.50	-3	5,512	-0.05%
2021/01/26	10	40.45	0	0.00	40.55	10	5,524	0.18%
2021/01/25	2	40.80	0	0.00	40.85	2	5,507	0.04%
2021/01/22	4.1	40.67	0	0.00	40.75	4.1	5,522	0.07%
2021/01/20	6	41.17	0	0.00	41.45	6	5,505	0.11%
2021/01/18	2	41.45	0	0.00	41.85	2	5,371	0.04%
2021/01/15	1	42.00	0	0.00	41.80	1	5,318	0.02%
2021/01/07	0	0.00	3	43.50	43.25	-3	5,272	-0.06%
2021/01/06	0	0.00	0.1	43.10	43.15	-0.1	5,240	0.00%
2021/01/05	0.1	43.00	0	0.00	43.00	0.1	5,213	0.00%
2021/01/04	0	0.00	3	43.20	43.00	-3	5,242	-0.06%
2020/12/31	0.1	43.25	1	43.25	43.20	-0.9	5,242	-0.02%
2020/12/30	1	43.10	0	0.00	43.15	1	5,264	0.02%
2020/12/29	0	0.00	1.1	43.00	43.20	-1.1	5,246	-0.02%
2020/12/25	1	42.70	0	0.00	42.70	1	5,243	0.02%
2020/12/24	2.1	42.40	0.1	42.55	42.30	1.9	5,243	0.04%
2020/12/23	4	42.33	0	0.00	42.25	4	5,206	0.08%
2020/12/22	0	0.00	0	43.10	42.70	0	5,163	0.00%
2020/12/18	3	42.50	0.2	43.00	42.50	2.8	5,168	0.05%
2020/12/17	4	42.74	0	0.00	42.80	4	5,127	0.08%
2020/12/14	1	42.80	2	42.90	42.80	-1	5,079	-0.02%
2020/12/11	0.4	43.35	0	0.00	43.10	0.4	5,063	0.01%
2020/12/09	7	43.99	1	44.00	43.90	6	5,078	0.12%
2020/12/08	0	0.00	11	44.12	44.00	-11	5,048	-0.22%
2020/12/07	0	43.95	0	0.00	44.15	0	5,056	0.00%
2020/12/04	1	44.10	2	44.00	43.95	-1	5,006	-0.02%
2020/12/03	3.1	43.71	0	0.00	43.60	3.1	4,959	0.06%
2020/11/30	10	43.85	0	0.00	43.30	10	5,032	0.20%
2020/11/27	0	0.00	2	44.00	44.10	-2	4,964	-0.04%
2020/11/24	0	0.00	8	44.11	43.75	-8	5,153	-0.16%
2020/11/20	0	0.00	5	44.00	44.10	-5	5,174	-0.10%
2020/11/18	10	44.50	0	0.00	44.50	10	5,247	0.19%
2020/11/17	2	43.95	14	44.07	44.40	-12	5,292	-0.23%
2020/11/16	0	0.00	7	43.99	43.95	-7	5,341	-0.13%
2020/11/12	1	43.30	13	43.68	43.70	-12	5,598	-0.21%
2020/11/11	4	43.15	7	43.21	43.65	-3	5,728	-0.05%
2020/11/09	1	42.15	3	42.23	42.00	-2	5,654	-0.04%
2020/11/06	1	41.85	0	0.00	41.85	1	5,732	0.02%
2020/11/05	0	0.00	6	42.03	42.00	-6	5,762	-0.10%
2020/11/03	0	0.00	7	42.01	42.00	-7	5,862	-0.12%
2020/11/02	1	41.70	9	41.51	41.75	-8	5,897	-0.14%
2020/10/29	2	41.10	0	0.00	41.00	2	6,036	0.03%
2020/10/28	0	0.00	4	41.93	41.90	-4	6,086	-0.07%
2020/10/23	1	41.20	0	0.00	41.10	1	6,434	0.02%
2020/10/20	0	0.00	4	41.05	40.80	-4	6,693	-0.06%
2020/10/16	1	40.60	0	0.00	40.55	1	7,492	0.01%
2020/10/15	1	40.55	0	0.00	40.40	1	7,855	0.01%
2020/10/14	3	40.38	10	40.40	40.30	-7	8,023	-0.09%
2020/10/13	2	40.40	0	0.00	40.55	2	8,126	0.02%
2020/10/12	2	40.65	0	0.00	40.70	2	8,301	0.02%
2020/10/08	1	41.00	0	0.00	41.10	1	8,409	0.01%
2020/10/05	0	0.00	2	41.75	41.15	-2	8,728	-0.02%
2020/09/29	0	0.00	2	41.55	41.35	-2	9,023	-0.02%
2020/09/25	0	0.00	1	41.05	40.80	-1	9,246	-0.01%
2020/09/24	4	40.28	0	0.00	40.20	4	9,298	0.04%
2020/09/23	1	41.20	0	0.00	41.30	1	9,321	0.01%
2020/09/22	2	41.50	5	41.70	41.50	-3	9,410	-0.03%
2020/09/17	20	42.70	0	0.00	42.40	20	9,619	0.21%
2020/09/16	0	0.00	25	42.80	42.80	-25	9,691	-0.26%
2020/09/14	0	0.00	2	42.58	42.90	-2	9,983	-0.02%
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	0	0.00	7	42.41	42.60	-7	10,222	-0.07%
2020/09/08	0	0.00	1	42.40	42.35	-1	10,239	-0.01%
2020/09/04	1	41.35	1	41.55	41.70	0	10,346	0.00%
2020/09/03	2	41.93	0	0.00	41.75	2	10,357	0.02%
2020/09/02	3	41.78	0	0.00	41.60	3	10,356	0.03%
2020/09/01	2	42.00	0	0.00	42.00	2	10,269	0.02%
2020/08/31	1	42.55	0	42.65	42.50	1	10,251	0.01%
2020/08/28	3	42.43	0	0.00	42.45	3	10,255	0.03%
2020/08/27	12	42.78	0	0.00	42.65	12	10,311	0.12%
2020/08/26	3	42.90	0	0.00	42.85	3	10,358	0.03%
2020/08/25	3	43.33	0	0.00	43.35	3	10,359	0.03%
2020/08/21	0	0.00	35	43.00	43.40	-35	10,375	-0.34%
2020/08/20	1	42.20	13	42.33	42.25	-12	10,332	-0.12%
2020/08/19	2	43.33	20	43.64	43.15	-18	10,235	-0.18%
2020/08/18	5	43.10	23	43.22	43.30	-18	10,122	-0.18%
2020/08/17	4	42.45	3	42.35	42.50	1	9,938	0.01%
2020/08/14	0	0.00	21	41.49	41.50	-21	9,800	-0.21%
2020/08/13	0	0.00	1	41.10	41.10	-1	9,837	-0.01%
2020/08/12	2	40.75	3	40.85	40.75	-1	9,859	-0.01%
2020/08/11	0	0.00	1	40.95	40.95	-1	9,856	-0.01%
2020/08/06	11	41.10	0	0.00	41.05	11	9,862	0.11%
2020/08/05	26	40.87	1	40.70	40.85	25	9,848	0.25%
2020/08/04	2	40.00	2	40.10	40.45	0	9,789	0.00%
2020/08/03	1	40.00	0	0.00	40.00	1	9,814	0.01%
2020/07/31	8	39.98	0	0.00	39.95	8	9,749	0.08%
2020/07/30	7	39.68	0	0.00	40.00	7	9,681	0.07%
2020/07/29	13	39.88	0	0.00	39.65	13	9,649	0.13%
2020/07/28	30	40.05	0	0.00	39.80	30	9,557	0.31%
2020/07/27	9	41.15	0	0.00	40.70	9	9,504	0.09%
2020/07/24	4	42.03	3	42.02	41.85	1	9,416	0.01%
2020/07/23	51	42.01	2	41.95	41.90	49	9,392	0.52%
2020/07/22	1	46.40	0	0.00	46.30	1	8,867	0.01%
2020/07/21	16	46.10	2	46.30	46.45	14	8,589	0.16%
2020/07/17	2	45.48	1	46.00	45.30	1	8,183	0.01%
2020/07/16	4	46.50	11	45.76	45.40	-7	8,127	-0.09%
2020/07/15	0	0.00	4	46.50	46.40	-4	7,954	-0.05%
2020/07/14	1	46.70	0	0.00	46.50	1	7,886	0.01%
2020/07/10	2	46.25	12	46.23	46.30	-10	7,797	-0.13%
2020/07/09	1	46.55	41	46.55	46.05	-40	7,768	-0.51%
2020/07/08	2	45.50	0	0.00	45.80	2	7,614	0.03%
2020/07/03	3	44.77	2	44.90	45.00	1	7,630	0.01%
2020/07/02	2	44.50	8	44.55	44.50	-6	7,713	-0.08%
2020/07/01	0	0.00	11	44.55	44.10	-11	7,680	-0.14%
2020/06/30	5	43.65	1	43.90	43.60	4	7,687	0.05%
2020/06/29	15	43.29	2	43.40	43.25	13	7,673	0.17%
2020/06/24	0	0.00	1	43.55	43.45	-1	7,611	-0.01%
2020/06/23	1	43.25	0	0.00	43.25	1	7,624	0.01%
2020/06/22	2	43.48	0	0.00	43.20	2	7,638	0.03%
2020/06/19	4	43.34	0	0.00	43.45	4	7,656	0.05%
2020/06/18	10	43.35	0	0.00	43.35	10	7,514	0.13%
2020/06/17	6	43.73	0	0.00	43.40	6	7,581	0.08%
2020/06/16	17	43.64	0	0.00	43.90	17	7,626	0.22%
2020/06/15	1	44.10	0	0.00	43.60	1	7,802	0.01%
2020/06/11	2	44.50	0	0.00	44.15	2	8,061	0.02%
2020/06/10	1	44.80	0	0.00	44.80	1	8,170	0.01%
2020/06/09	1	44.90	2	44.70	44.85	-1	8,391	-0.01%
2020/06/08	2	45.18	0	0.00	45.15	2	8,503	0.02%
2020/06/04	5	44.90	0	0.00	44.70	5	8,734	0.06%
2020/06/03	0	0.00	7	45.26	45.20	-7	8,776	-0.08%
2020/06/02	2	44.33	1	44.20	44.40	1	8,730	0.01%
2020/06/01	1	44.20	1	44.25	44.10	0	8,719	0.00%
2020/05/29	0	0.00	2	43.43	43.55	-2	8,764	-0.02%
2020/05/27	1	43.80	0	0.00	43.70	1	9,102	0.01%
2020/05/26	0	0.00	1	44.50	44.20	-1	9,195	-0.01%
2020/05/18	1	43.50	1	43.60	43.60	0	9,637	0.00%
2020/05/14	1	43.75	8	43.76	43.80	-7	9,578	-0.07%
2020/05/13	5	43.95	9	43.92	43.95	-4	9,613	-0.04%
2020/05/11	6	44.55	7	44.54	44.50	-1	9,678	-0.01%
2020/05/08	5.5	44.02	0	0.00	44.00	5.5	9,653	0.06%
2020/05/06	5	43.55	0	0.00	43.45	5	9,674	0.05%
2020/05/05	0	0.00	2	43.58	43.80	-2	9,701	-0.02%
2020/05/04	1	42.55	1	43.05	43.05	0	9,786	0.00%
2020/04/30	1	43.50	1	43.90	43.90	0	9,867	0.00%
2020/04/29	0	0.00	10	42.92	42.95	-10	9,944	-0.10%
2020/04/27	2	42.25	1	42.15	42.25	1	10,494	0.01%
2020/04/23	10	41.51	1	42.05	41.60	9	10,479	0.09%
2020/04/22	1	41.55	0	0.00	41.55	1	10,401	0.01%
2020/04/21	2	42.55	0	0.00	42.25	2	10,405	0.02%
2020/04/20	1	43.15	0	0.00	43.35	1	10,376	0.01%
2020/04/17	2	43.23	3	43.50	43.50	-1	10,436	-0.01%
2020/04/16	0	0.00	6	43.03	43.25	-6	10,348	-0.06%
2020/04/15	1	43.00	1	43.10	43.35	0	10,336	0.00%
2020/04/14	2	42.13	1	42.85	42.70	1	10,303	0.01%
2020/04/10	0	0.00	8	42.06	42.15	-8	10,379	-0.08%
2020/04/09	2	42.00	1	41.60	42.00	1	10,474	0.01%
2020/04/08	1	41.95	14	41.94	42.00	-13	10,466	-0.12%
2020/04/07	1	40.05	0	0.00	39.90	1	10,282	0.01%
2020/04/01	5	38.69	0	0.00	38.60	5	10,306	0.05%
2020/03/30	0	0.00	1	39.50	39.10	-1	10,235	-0.01%
2020/03/27	3	38.70	0	0.00	38.70	3	10,350	0.03%
2020/03/25	9	39.99	16	39.53	39.20	-7	10,617	-0.07%
2020/03/24	1	39.50	0	0.00	39.00	1	10,621	0.01%
2020/03/20	3	37.95	11.5	38.33	39.20	-8.5	10,520	-0.08%
2020/03/19	3	36.50	0	0.00	35.65	3	10,417	0.03%
2020/03/18	11	38.20	1	37.80	37.50	10	10,315	0.10%
2020/03/17	20	39.10	15	38.70	38.25	5	10,372	0.05%
2020/03/16	3	39.85	28	40.04	39.80	-25	10,261	-0.24%
2020/03/13	15	39.38	0	0.00	41.00	15	10,129	0.15%
2020/03/12	9	41.71	9	41.60	41.40	0	9,965	0.00%
2020/03/11	5	42.00	10	42.68	42.55	-5	9,859	-0.05%
2020/03/10	2	42.10	10	43.20	42.00	-8	9,779	-0.08%
2020/03/09	5	43.21	0	0.00	43.20	5	9,659	0.05%
2020/03/06	10	43.43	0	0.00	43.65	10	9,687	0.10%
2020/03/05	11	43.55	0	0.00	43.55	11	9,738	0.11%
2020/03/04	0	0.00	20	43.43	43.40	-20	9,816	-0.20%
2020/03/03	8	43.93	0	0.00	43.10	8	9,770	0.08%
2020/03/02	2	43.65	0	0.00	43.90	2	9,544	0.02%
2020/02/26	3	44.25	0	0.00	44.30	3	9,576	0.03%
2020/02/25	16	45.05	8	44.95	44.85	8	9,458	0.08%
2020/02/20	6	46.15	0	0.00	46.15	6	9,598	0.06%
2020/02/13	0	0.00	11	46.45	46.45	-11	9,912	-0.11%
2020/02/12	4	46.03	1	46.00	46.10	3	9,876	0.03%
2020/02/07	0.6	45.50	0	0.00	45.80	0.6	9,872	0.01%
2020/02/05	0.5	45.20	0	0.00	45.10	0.5	9,833	0.01%
2020/02/03	32	44.17	0	0.00	45.00	32	9,719	0.33%
2020/01/31	6	45.15	0	0.00	45.15	6	9,652	0.06%
2020/01/15	52	48.68	58	48.85	48.50	-6	9,122	-0.07%
2020/01/14	1	48.85	0	0.00	49.00	1	9,127	0.01%
2020/01/13	0	0.00	20	49.11	48.95	-20	9,156	-0.22%
2020/01/10	40	48.54	1	48.95	48.60	39	9,255	0.42%
2020/01/09	36	48.71	0	0.00	48.95	36	9,330	0.39%
2020/01/08	1	48.35	0	0.00	48.55	1	9,340	0.01%
2020/01/07	0	0.00	20	48.20	48.35	-20	9,292	-0.22%
2020/01/06	10	48.00	0	0.00	48.30	10	9,220	0.11%
2019/12/30	5	47.70	2	48.48	48.15	3	8,980	0.03%
2019/12/27	0	0.00	0.2	47.55	47.70	-0.2	8,848	0.00%
2019/12/26	14	47.12	0	0.00	47.30	14	8,806	0.16%
2019/12/25	10	47.00	1	47.95	47.25	9	8,788	0.10%
2019/12/23	0	0.00	5	47.80	48.15	-5	8,555	-0.06%
2019/12/18	1	47.90	9	47.83	47.95	-8	8,241	-0.10%
2019/12/17	1	47.45	1	47.65	47.65	0	8,245	0.00%
2019/12/13	0	0.00	12	47.45	47.40	-12	8,195	-0.15%
2019/12/12	0	0.00	10	47.39	47.45	-10	8,048	-0.12%
2019/12/11	0	0.00	2	46.80	46.80	-2	7,924	-0.03%
2019/12/10	1	46.15	0	0.00	46.30	1	7,826	0.01%
2019/12/09	1	46.60	5	46.40	46.35	-4	7,881	-0.05%
2019/12/06	6	46.40	0	0.00	46.45	6	7,852	0.08%
2019/12/05	3	45.65	0	0.00	45.80	3	7,814	0.04%
2019/12/03	2	46.00	10	46.40	46.00	-8	7,806	-0.10%
2019/12/02	15	45.10	1	45.75	45.10	14	7,715	0.18%
2019/11/28	2	46.10	0	0.00	46.25	2	7,714	0.03%
2019/11/27	0	0.00	2	46.23	46.45	-2	7,795	-0.03%
2019/11/25	1	46.25	6	46.02	46.15	-5	7,539	-0.07%
2019/11/22	0	0.00	6	46.11	46.45	-6	7,549	-0.08%
2019/11/21	5	46.04	1	46.15	46.15	4	7,518	0.05%
2019/11/20	6	45.69	32	45.66	46.20	-26	7,419	-0.35%
2019/11/19	1	44.70	0	0.00	45.05	1	7,151	0.01%
2019/11/18	2	44.55	0	0.00	44.85	2	7,071	0.03%
2019/11/15	2	44.30	84	44.03	44.75	-82	6,977	-1.18%
2019/11/14	19	43.18	2	43.08	43.30	17	6,850	0.25%
2019/11/13	1	43.15	0	0.00	42.85	1	6,858	0.01%
2019/11/12	1	42.90	1	43.00	42.80	0	6,997	0.00%
2019/11/11	5	43.00	0	0.00	42.80	5	7,016	0.07%
2019/11/08	5	43.15	0.2	43.30	43.30	4.8	7,025	0.07%
2019/11/07	11	43.02	2	43.20	43.15	9	7,056	0.13%
2019/11/06	15	43.22	0	0.00	43.10	15	7,102	0.21%
2019/11/05	25	43.36	2	43.35	43.45	23	7,078	0.32%
2019/11/04	12	43.35	6	43.36	43.50	6	7,109	0.08%
2019/11/01	1	43.25	0	43.15	43.10	1	7,128	0.01%
2019/10/31	27	43.05	0	0.00	43.05	27	7,196	0.38%
2019/10/30	10	43.43	5	43.50	43.35	5	7,130	0.07%
2019/10/24	1	44.00	0	0.00	43.95	1	7,173	0.01%
2019/10/23	1	43.75	0	0.00	43.75	1	7,298	0.01%
2019/10/22	5	44.28	49	44.67	44.15	-44	7,586	-0.58%
2019/10/21	1	43.75	10	44.20	44.20	-9	7,765	-0.12%
2019/10/18	0	0.00	11	43.69	43.50	-11	7,825	-0.14%
2019/10/17	1	43.30	1	43.35	43.40	0	7,793	0.00%
2019/10/16	1	42.75	0	0.00	42.75	1	7,753	0.01%
2019/10/15	10	42.50	2	43.00	43.00	8	7,771	0.10%
2019/10/14	0	0.00	1	42.65	42.90	-1	7,831	-0.01%
2019/10/09	1	42.40	0	0.00	42.30	1	7,918	0.01%
2019/10/08	5	42.70	0	0.00	42.85	5	8,176	0.06%
2019/10/03	0	0.00	1	42.40	42.35	-1	8,621	-0.01%
2019/10/01	10	43.30	0	0.00	43.25	10	8,644	0.12%
2019/09/25	0	0.00	1	43.25	43.25	-1	8,789	-0.01%
2019/09/23	1	43.35	0	0.00	43.15	1	8,802	0.01%
2019/09/20	1	43.60	0	0.00	43.65	1	8,875	0.01%
2019/09/19	46	43.60	10	43.70	43.60	36	8,840	0.41%
2019/09/16	2	44.28	0	0.00	44.25	2	8,897	0.02%
2019/09/12	0	0.00	1	43.85	43.80	-1	8,903	-0.01%
2019/09/09	1	44.25	2	44.35	44.50	-1	8,836	-0.01%
2019/09/06	1	44.15	0	0.00	43.85	1	8,824	0.01%
2019/09/03	0	0.00	2	44.00	44.30	-2	8,927	-0.02%
2019/09/02	10	43.43	4	43.50	43.65	6	8,847	0.07%
2019/08/30	0	0.00	11	42.79	43.00	-11	8,811	-0.12%
2019/08/26	6	42.32	8	42.21	42.25	-2	8,891	-0.02%
2019/08/23	3	42.40	2	42.43	42.50	1	9,011	0.01%
2019/08/22	1	42.15	0	0.00	41.95	1	9,065	0.01%
2019/08/21	2	42.15	1	42.50	42.05	1	9,188	0.01%
2019/08/20	2	42.18	2	42.15	42.50	0	9,198	0.00%
2019/08/19	0	0.00	2	42.93	42.60	-2	9,228	-0.02%
2019/08/16	1	42.50	2	42.45	42.70	-1	9,224	-0.01%
2019/08/15	4	42.06	2	42.03	41.80	2	9,144	0.02%
2019/08/14	1	41.10	0	0.00	41.35	1	9,127	0.01%
2019/08/13	0	0.00	1	40.55	40.40	-1	9,205	-0.01%
2019/08/08	0	0.00	0.1	41.20	41.20	-0.1	9,680	0.00%
2019/08/07	4	40.65	0	0.00	40.45	4	9,608	0.04%
2019/08/06	11	40.50	1	40.40	40.65	10	9,668	0.10%
2019/08/05	2	41.30	1	41.65	41.20	1	9,598	0.01%
2019/08/02	2	40.93	1	41.00	41.00	1	9,556	0.01%
2019/08/01	0	0.00	1	41.70	41.40	-1	9,485	-0.01%
2019/07/31	1	41.80	2	41.80	41.80	-1	9,412	-0.01%
2019/07/29	4	42.14	1	42.10	42.15	3	9,330	0.03%
2019/07/26	1	42.70	0	0.00	42.25	1	9,296	0.01%
2019/07/25	1	42.15	0	0.00	42.10	1	9,293	0.01%
2019/07/24	6.1	43.03	1	43.40	42.90	5.1	9,150	0.06%
2019/07/23	2	46.65	0	0.00	46.80	2	8,840	0.02%
2019/07/22	2	46.50	0	0.00	46.35	2	8,623	0.02%
2019/07/18	0	0.00	8	46.45	46.40	-8	8,411	-0.10%
2019/07/15	7	46.09	7	46.31	46.05	0	8,419	0.00%
2019/07/12	2	46.15	11	45.95	46.10	-9	8,407	-0.11%
2019/07/11	4	47.75	1	47.15	47.15	3	8,162	0.04%
2019/07/10	3	48.25	0	0.00	48.50	3	7,895	0.04%
2019/07/08	0	0.00	3	47.85	48.00	-3	7,781	-0.04%
2019/07/05	0	0.00	21	48.44	48.45	-21	7,877	-0.27%
2019/07/03	20	47.85	7	48.23	48.00	13	7,935	0.16%
2019/06/28	1	48.20	0	0.00	47.55	1	8,046	0.01%
2019/06/27	0	0.00	1	47.95	48.90	-1	8,111	-0.01%
2019/06/20	4	47.74	0	0.00	47.65	4	8,506	0.05%
2019/06/19	1	47.40	3	47.00	47.40	-2	8,616	-0.02%
2019/06/13	0	0.00	1	46.30	46.15	-1	9,195	-0.01%
2019/06/05	1	45.45	0	0.00	45.65	1	9,188	0.01%
2019/06/03	1	44.60	2	45.10	45.50	-1	9,094	-0.01%
2019/05/31	0	0.00	3	44.65	45.10	-3	9,022	-0.03%
2019/05/30	0	0.00	2	44.78	44.95	-2	8,920	-0.02%
2019/05/24	1	44.00	0	0.00	43.75	1	8,963	0.01%
2019/05/23	1	44.30	2	44.08	43.90	-1	8,963	-0.01%
2019/05/22	1	43.80	0	0.00	43.90	1	9,000	0.01%
2019/05/17	0	0.00	1.1	43.74	43.75	-1.1	8,910	-0.01%
2019/05/16	11	42.38	13	42.77	42.65	-2	8,716	-0.02%
2019/05/15	1	40.95	0	0.00	40.90	1	8,488	0.01%
2019/05/14	0	0.00	1	40.55	41.00	-1	8,615	-0.01%
2019/05/13	1	41.60	0	0.00	41.40	1	8,612	0.01%
2019/05/08	0	0.00	2	42.00	42.05	-2	8,908	-0.02%
2019/05/06	0	0.00	1	41.70	41.60	-1	9,016	-0.01%
2019/05/03	0	0.00	35	42.34	42.35	-35	9,044	-0.39%
2019/04/29	1	41.45	0	0.00	41.50	1	9,114	0.01%
2019/04/26	0	0.00	1	40.60	41.10	-1	9,178	-0.01%
2019/04/24	0	0.00	1	41.20	40.90	-1	9,213	-0.01%
2019/04/23	2	40.45	0	0.00	40.50	2	9,210	0.02%
2019/04/22	2	40.65	1	41.15	40.60	1	9,219	0.01%
2019/04/17	1	41.70	0	0.00	41.60	1	9,393	0.01%
2019/04/16	0	0.00	1	41.35	41.75	-1	9,363	-0.01%
2019/04/15	0	0.00	1	41.85	41.65	-1	9,403	-0.01%
2019/04/11	3	41.83	1	41.50	41.65	2	9,363	0.02%
2019/04/10	0	0.00	1	41.40	41.30	-1	9,228	-0.01%
2019/04/09	1	41.20	0	0.00	41.30	1	9,145	0.01%
2019/04/08	2	41.13	0	0.00	41.30	2	9,098	0.02%
2019/04/02	2	40.88	1	41.25	41.25	1	8,939	0.01%
2019/04/01	0	0.00	8	40.53	40.50	-8	8,800	-0.09%
2019/03/29	7	39.53	2	39.85	40.10	5	8,582	0.06%
2019/03/28	13	39.78	150	39.70	39.85	-137	8,537	-1.60%	大賣/鉅額交易
2019/03/27	1	39.15	51	39.40	39.40	-50	8,400	-0.60%
2019/03/26	1	39.65	102	39.86	40.00	-101	8,306	-1.22%	大賣/鉅額交易
2019/03/25	6	39.33	51	39.56	40.00	-45	8,302	-0.54%
2019/03/22	1	39.50	1	39.45	39.50	0	8,312	0.00%
2019/03/21	1	38.85	1	39.30	39.50	0	8,244	0.00%
2019/03/20	0	0.00	2	38.08	38.00	-2	8,073	-0.02%
2019/03/19	0	0.00	0.1	38.00	38.00	-0.1	8,033	0.00%
2019/03/18	2	37.75	1	37.70	37.65	1	7,933	0.01%
2019/03/15	1	39.00	0	0.00	39.00	1	7,615	0.01%
2019/03/14	0	0.00	2	38.88	38.90	-2	7,436	-0.03%
2019/03/13	2	38.95	0	0.00	38.90	2	7,467	0.03%
2019/03/12	1	38.10	50	38.30	38.35	-49	7,498	-0.65%
2019/02/26	0	0.00	1	38.60	38.60	-1	8,290	-0.01%
2019/02/25	0	0.00	2	38.30	37.85	-2	8,173	-0.02%
2019/02/22	0	0.00	1	38.40	38.85	-1	8,063	-0.01%
2019/02/21	2	38.20	15	38.93	38.85	-13	8,021	-0.16%
2019/02/19	0	0.00	7	37.80	37.95	-7	7,842	-0.09%
2019/02/18	0	0.00	1	37.85	37.40	-1	7,891	-0.01%
2019/02/13	0	0.00	6	37.83	38.00	-6	7,854	-0.08%
2019/02/12	1	37.00	3	37.20	37.30	-2	7,742	-0.03%
2019/02/11	0	0.00	1	36.60	36.45	-1	7,717	-0.01%
2019/01/30	1	36.50	1	36.35	36.45	0	7,672	0.00%
2019/01/28	0	0.00	1	36.20	36.20	-1	7,736	-0.01%
2019/01/24	0	0.00	1	35.90	36.00	-1	7,945	-0.01%
2019/01/23	2	35.73	0	0.00	36.00	2	8,101	0.02%
2019/01/21	1	35.80	0	0.00	36.15	1	8,631	0.01%
2019/01/18	1	35.65	2	35.85	36.15	-1	8,858	-0.01%
2019/01/15	1	34.90	0	0.00	35.05	1	9,394	0.01%
2019/01/14	1	34.70	0	0.00	35.05	1	9,407	0.01%
2019/01/11	0	0.00	3	35.87	36.00	-3	9,493	-0.03%
2019/01/10	2	35.55	3	35.50	35.60	-1	9,389	-0.01%
2019/01/08	2	34.68	1	34.75	34.65	1	9,275	0.01%
2019/01/07	6	34.48	7	34.85	34.85	-1	9,327	-0.01%
2019/01/04	1	33.70	0	0.00	33.85	1	9,340	0.01%
2019/01/03	1	33.85	1	33.85	33.90	0	9,553	0.00%
2018/12/28	0	0.00	0.8	33.95	33.95	-0.8	9,772	-0.01%
2018/12/26	2	33.40	0	0.00	33.40	2	9,966	0.02%
2018/12/25	3	33.77	0	0.00	33.80	3	10,006	0.03%
2018/12/24	0	0.00	1	34.35	34.50	-1	10,153	-0.01%
2018/12/22	2	34.45	0	0.00	34.45	2	10,234	0.02%
2018/12/21	1	34.40	0	0.00	34.40	1	10,593	0.01%
2018/12/20	3	34.28	1	34.55	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	1	34.45	2	34.80	34.40	-1	11,188	-0.01%
2018/12/17	5	34.75	10	34.78	34.80	-5	11,458	-0.04%
2018/12/14	0	0.00	2	33.80	34.00	-2	11,563	-0.02%
2018/12/13	0	0.00	1	33.40	33.50	-1	11,738	-0.01%
2018/12/11	8	32.97	0	0.00	32.95	8	11,928	0.07%
2018/12/10	5	33.03	0	0.00	33.00	5	12,208	0.04%
2018/12/07	0	0.00	9	33.44	33.50	-9	12,491	-0.07%
2018/12/06	3	33.28	0	0.00	33.15	3	12,755	0.02%
2018/12/04	3	33.80	1	34.55	33.85	2	13,328	0.02%
2018/12/03	6	34.28	19	34.48	34.50	-13	13,054	-0.10%
2018/11/30	0	0.00	5	33.44	33.70	-5	12,980	-0.04%
2018/11/29	9	32.98	4	32.75	32.65	5	12,808	0.04%
2018/11/28	6	32.52	2	32.80	33.05	4	12,834	0.03%
2018/11/27	5	32.02	3	32.17	32.30	2	12,886	0.02%
2018/11/26	1	32.70	1	33.25	33.05	0	12,862	0.00%
2018/11/22	4	32.66	0	0.00	32.60	4	13,267	0.03%
2018/11/21	2	32.85	0	0.00	33.00	2	13,322	0.02%
2018/11/20	2	33.35	0	0.00	33.25	2	13,395	0.01%
2018/11/19	2	33.63	0	0.00	33.65	2	13,400	0.01%
2018/11/14	1	33.50	0	0.00	33.50	1	13,387	0.01%
2018/11/13	1	32.60	1	32.95	33.70	0	13,394	0.00%
2018/11/08	11	34.12	0	0.00	33.60	11	13,827	0.08%
2018/11/07	1	33.80	2	33.33	33.70	-1	14,194	-0.01%
2018/11/06	0	0.00	2	32.43	32.40	-2	14,257	-0.01%
2018/11/05	2	33.18	1	32.70	32.45	1	14,236	0.01%
2018/11/02	0	0.00	1	34.45	34.10	-1	14,161	-0.01%
2018/11/01	4	33.15	0	0.00	33.30	4	14,199	0.03%
2018/10/31	1	32.35	0	0.00	32.75	1	14,010	0.01%
2018/10/30	0	0.00	5	31.40	31.70	-5	13,873	-0.04%
2018/10/29	3	30.60	0	0.00	30.75	3	13,814	0.02%
2018/10/26	3	32.23	0	0.00	32.10	3	13,497	0.02%
2018/10/25	0	0.00	3	33.30	33.50	-3	13,365	-0.02%
2018/10/23	0	34.10	3	33.65	34.00	-3	13,176	-0.02%
2018/10/18	13	37.23	1	37.35	37.40	12	13,155	0.09%
2018/10/17	2	37.63	0	0.00	37.55	2	13,315	0.02%
2018/10/16	1	37.60	0	0.00	37.90	1	13,290	0.01%
2018/10/15	1	38.35	1	38.25	38.10	0	13,344	0.00%
2018/10/12	6	38.84	0	0.00	39.00	6	13,399	0.04%
2018/10/09	0	0.00	2	40.08	39.55	-2	13,264	-0.02%
2018/10/08	2	39.53	1	39.90	39.30	1	13,141	0.01%
2018/10/05	0	0.00	6	40.09	40.15	-6	13,094	-0.05%
2018/10/04	7	39.60	0	0.00	39.70	7	12,987	0.05%
2018/10/03	3	40.50	0	0.00	40.50	3	12,898	0.02%
2018/10/02	2	40.78	2	40.40	40.15	0	13,007	0.00%
2018/10/01	1	41.75	2	41.65	41.40	-1	12,975	-0.01%
2018/09/28	4	41.18	5	41.24	41.50	-1	12,967	-0.01%
2018/09/27	1	40.10	6	40.38	40.55	-5	12,655	-0.04%
2018/09/26	1	39.90	5	39.45	39.60	-4	12,455	-0.03%
2018/09/25	16	40.65	2	41.10	40.00	14	12,385	0.11%
2018/09/21	2	41.13	5	39.98	41.25	-3	12,178	-0.02%
2018/09/20	11	39.61	18	39.33	39.45	-7	11,855	-0.06%
2018/09/19	5	38.55	0	0.00	38.65	5	11,684	0.04%
2018/09/14	1	37.45	6	37.84	37.80	-5	11,333	-0.04%
2018/09/13	6	36.63	3	36.73	37.00	3	11,114	0.03%
2018/09/12	0	0.00	1	36.00	36.10	-1	10,921	-0.01%
2018/09/11	2	36.10	0	0.00	36.10	2	10,759	0.02%
2018/09/10	0	38.50	7	37.84	38.40	-7	10,261	-0.07%
2018/09/06	1	39.95	0	0.00	39.90	1	10,134	0.01%
2018/09/05	0	0.00	1	40.65	40.45	-1	10,048	-0.01%
2018/09/04	1	41.35	0	0.00	41.10	1	10,051	0.01%
2018/09/03	2	40.88	1	40.90	40.80	1	9,914	0.01%
2018/08/31	0	0.00	2	41.80	41.85	-2	9,866	-0.02%
2018/08/30	3	42.07	5	42.59	41.95	-2	9,720	-0.02%
2018/08/29	1	45.40	3	45.18	45.40	-2	9,464	-0.02%
2018/08/28	1	44.70	0	0.00	44.85	1	9,363	0.01%
2018/08/27	2	45.23	3	45.30	45.50	-1	9,384	-0.01%
2018/08/24	1	44.50	0	0.00	44.80	1	9,310	0.01%
2018/08/23	2	45.23	2	44.90	44.50	0	9,581	0.00%
2018/08/22	1	44.55	2	44.80	44.80	-1	9,544	-0.01%
2018/08/21	1	44.70	3	44.57	44.85	-2	9,568	-0.02%
2018/08/20	1	44.20	0.1	44.20	44.35	0.9	9,518	0.01%
2018/08/17	0	0.00	3	44.25	44.25	-3	9,440	-0.03%
2018/08/15	2	42.78	1	43.05	43.50	1	9,180	0.01%
2018/08/14	4	42.95	8	43.56	44.10	-4	9,033	-0.04%
2018/08/13	3	41.77	5	41.90	42.10	-2	8,677	-0.02%
2018/08/10	0	0.00	1	41.45	41.30	-1	8,668	-0.01%
2018/08/09	2	41.83	4	42.03	41.55	-2	8,761	-0.02%
2018/08/08	0	0.00	0	41.95	42.15	0	8,824	0.00%
2018/08/07	3	40.80	3	41.00	41.10	0	8,774	0.00%
2018/08/06	1	40.95	1	40.95	41.00	0	8,836	0.00%
2018/08/03	0	0.00	8	41.35	40.80	-8	8,786	-0.09%
2018/08/02	1	41.80	1	41.00	41.00	0	8,874	0.00%
2018/08/01	1	42.00	4	41.80	41.40	-3	8,858	-0.03%
2018/07/31	1	41.00	3	41.03	40.80	-2	8,793	-0.02%
2018/07/30	0	0.00	1	41.75	41.50	-1	8,829	-0.01%
2018/07/27	1	41.20	1	41.40	40.60	0	8,790	0.00%
2018/07/26	10	40.65	51	40.96	41.75	-41	8,832	-0.46%
2018/07/25	10	39.85	10	40.05	39.55	0	8,732	0.00%
2018/07/24	2	38.45	9	39.58	39.70	-7	8,702	-0.08%
2018/07/20	0	0.00	5	38.01	38.00	-5	8,755	-0.06%
2018/07/19	0	0.00	15	37.70	37.75	-15	8,709	-0.17%
2018/07/18	2	36.43	143	36.76	36.80	-141	8,828	-1.60%	大賣/鉅額交易
2018/07/12	0	0.00	1	35.70	35.70	-1	8,836	-0.01%
2018/07/11	1	34.90	0	0.00	35.55	1	8,821	0.01%
2018/07/09	0	0.00	1	35.45	35.25	-1	8,605	-0.01%
2018/07/06	0	0.00	2	34.20	34.20	-2	8,492	-0.02%
2018/07/03	0	0.00	2	34.50	34.50	-2	8,446	-0.02%
2018/07/02	1	33.95	4	34.03	34.00	-3	8,281	-0.04%
2018/06/22	0	0.00	2	33.90	33.70	-2	7,675	-0.03%
2018/06/21	1	32.50	0	0.00	33.25	1	7,549	0.01%
2018/06/19	1	32.75	0	0.00	32.65	1	7,326	0.01%
2018/06/12	1	33.35	0	0.00	33.60	1	7,165	0.01%
2018/06/08	1	33.65	0	0.00	33.85	1	7,124	0.01%
2018/06/06	0	0.00	2	33.88	34.10	-2	7,263	-0.03%
2018/06/05	2	34.00	0	0.00	34.30	2	7,277	0.03%
2018/06/04	1	34.65	3	34.48	34.65	-2	7,259	-0.03%
2018/05/30	1	33.00	0	0.00	32.80	1	6,771	0.01%
2018/05/29	0	0.00	1	32.70	32.85	-1	6,702	-0.01%
2018/05/28	2	33.55	4	33.64	33.50	-2	6,679	-0.03%
2018/05/25	4	33.35	1	33.30	33.55	3	6,710	0.04%
2018/05/24	0	0.00	1	33.95	33.85	-1	6,729	-0.01%
2018/05/23	1	33.70	0	0.00	33.65	1	6,696	0.01%
2018/05/22	0	0.00	1	34.85	34.30	-1	6,622	-0.02%
2018/05/21	2	35.33	1	35.00	35.25	1	6,581	0.02%
2018/05/18	3	34.88	4	34.74	35.05	-1	6,508	-0.02%
2018/05/17	1	34.10	2	33.80	34.10	-1	6,387	-0.02%
2018/05/16	1	33.55	1	34.55	33.75	0	6,223	0.00%
2018/05/15	4	33.10	1	33.35	33.75	3	6,089	0.05%
2018/05/14	2	33.63	1	33.75	33.95	1	6,106	0.02%
2018/05/11	0	0.00	3	33.00	33.00	-3	6,018	-0.05%
2018/05/10	0	0.00	1	33.30	33.00	-1	6,005	-0.02%
2018/05/09	0	0.00	1	32.50	32.40	-1	5,826	-0.02%
2018/05/08	1	32.10	0	0.00	32.40	1	5,741	0.02%
2018/05/04	0	0.00	1	31.30	31.65	-1	5,489	-0.02%
2018/05/03	6	31.86	5	31.25	31.00	1	5,440	0.02%
2018/04/30	3	31.73	3	32.00	31.75	0	5,080	0.00%
2018/04/27	1	32.00	87	31.89	31.75	-86	4,954	-1.74%
2018/04/24	12	31.55	17	31.62	30.90	-5	4,645	-0.11%
2018/04/23	1	30.55	0	0.00	30.95	1	4,479	0.02%
2018/04/19	3	30.05	0	0.00	30.15	3	4,378	0.07%
2018/04/18	3	29.10	0	0.00	29.20	3	4,376	0.07%
2018/04/16	35	29.20	0	0.00	29.25	35	4,612	0.76%
2018/04/09	0	0.00	1	29.20	29.45	-1	5,159	-0.02%
2018/03/31	50	28.55	0	0.00	28.55	50	5,254	0.95%
2018/03/30	3	28.15	3	28.30	28.35	0	5,255	0.00%
2018/03/23	2	28.75	1	28.80	28.80	1	5,385	0.02%
2018/03/14	1	29.15	1	29.20	29.50	0	5,498	0.00%
2018/03/13	51	29.50	0	0.00	29.45	51	5,497	0.93%
2018/03/12	0	0.00	21	29.01	29.60	-21	5,416	-0.39%
2018/03/07	1	27.60	0	0.00	27.55	1	5,444	0.02%
2018/03/06	7	27.92	0	0.00	27.90	7	5,455	0.13%
2018/03/02	3	27.67	0	0.00	27.90	3	5,519	0.05%
2018/03/01	4	27.95	0	0.00	28.20	4	5,477	0.07%
2018/02/27	2	28.18	0	0.00	28.40	2	5,431	0.04%
2018/02/26	9	28.30	2	28.20	28.35	7	5,345	0.13%
2018/02/23	2	28.45	0	0.00	28.40	2	5,287	0.04%
2018/02/22	7	28.01	0	0.00	28.25	7	5,288	0.13%
2018/02/21	1	28.25	0	0.00	28.35	1	5,291	0.02%
2018/02/09	1	26.80	0	0.00	27.10	1	5,226	0.02%
2018/02/07	1	27.60	0	0.00	27.40	1	5,167	0.02%
2018/02/06	1	27.45	0	0.00	27.20	1	5,066	0.02%
2018/01/23	0	0.00	3	29.90	30.20	-3	4,546	-0.07%
2018/01/22	1	29.95	0	0.00	30.25	1	4,503	0.02%
2018/01/19	2	30.55	0	0.00	30.50	2	4,432	0.05%
2018/01/18	2	30.90	2	30.90	30.75	0	4,385	0.00%
2018/01/16	0	0.00	2	30.45	30.45	-2	4,225	-0.05%
2018/01/12	0	0.00	17	30.04	30.00	-17	4,067	-0.42%
2018/01/11	3	29.50	0	0.00	29.40	3	3,921	0.08%
2018/01/09	0	0.00	3	30.40	30.40	-3	3,655	-0.08%
2018/01/08	16	29.57	4	30.04	30.30	12	3,520	0.34%