亞泥 (1102)-元大-嘉義券商分點個股進出

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－元大-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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	52.1	43.88	0	0.00	43.75	52.1	6,994	0.74%
2024/11/19	3.1	44.44	0	0.00	44.00	3.1	6,950	0.04%
2024/11/15	0	0.00	6	46.25	46.20	-6	6,945	-0.09%
2024/11/14	1	45.70	0	0.00	45.60	1	7,088	0.01%
2024/11/13	1	45.75	1	45.75	45.75	0	7,080	0.00%
2024/11/12	0.1	46.15	0	0.00	46.05	0.1	7,212	0.00%
2024/11/11	3	46.68	1	46.45	46.45	2	7,177	0.03%
2024/11/08	1	47.35	1	47.55	47.55	0	7,164	0.00%
2024/11/07	1	46.90	1.1	47.38	47.40	-0.1	7,262	0.00%
2024/11/05	1	46.65	5	47.51	47.60	-4	7,396	-0.05%
2024/11/04	0	0.00	2	47.20	47.10	-2	7,530	-0.03%
2024/11/01	1	46.35	1	46.30	46.30	0	7,609	0.00%
2024/10/30	0	0.00	1	46.70	46.65	-1	7,640	-0.01%
2024/10/29	0	0.00	0	46.70	46.60	0	7,750	0.00%
2024/10/28	1	46.30	1	46.75	46.75	0	7,907	0.00%
2024/10/25	0	0.00	0.2	47.15	46.75	-0.2	7,949	0.00%
2024/10/24	0	0.00	0	47.00	46.85	0	8,055	0.00%
2024/10/23	1	46.25	0	0.00	46.30	1	8,106	0.01%
2024/10/22	0	0.00	2	46.55	46.95	-2	8,243	-0.02%
2024/10/21	2	46.50	0	0.00	47.00	2	8,420	0.02%
2024/10/18	0	0.00	4.4	47.47	47.60	-4.4	8,768	-0.05%
2024/10/17	0	0.00	1.4	46.80	47.00	-1.4	9,394	-0.01%
2024/10/16	0.1	45.75	0	0.00	45.70	0.1	9,647	0.00%
2024/10/15	0	0.00	2	46.50	46.55	-2	9,707	-0.02%
2024/10/14	0	0.00	3	45.85	46.00	-3	9,786	-0.03%
2024/10/11	0.5	45.95	0	0.00	46.00	0.5	9,926	0.01%
2024/10/08	0	0.00	1	47.15	47.35	-1	10,072	-0.01%
2024/10/07	0	0.00	3	47.45	47.35	-3	10,071	-0.03%
2024/10/04	3	47.60	0	0.00	47.65	3	10,117	0.03%
2024/10/01	0	0.00	0.9	47.23	47.45	-0.9	10,115	-0.01%
2024/09/30	0	47.90	2	47.95	47.75	-2	10,352	-0.02%
2024/09/27	0	0.00	3.7	46.27	46.65	-3.7	10,509	-0.04%
2024/09/26	0.1	46.10	19.8	46.09	46.20	-19.7	10,585	-0.19%
2024/09/25	0	0.00	3.2	45.51	45.80	-3.2	10,445	-0.03%
2024/09/23	0	0.00	0.2	45.10	45.10	-0.2	10,406	0.00%
2024/09/20	0	0.00	0.1	45.00	45.00	-0.1	10,412	0.00%
2024/09/18	0	0.00	3.1	45.34	44.80	-3.1	10,747	-0.03%
2024/09/16	0	44.80	0	0.00	45.00	0	11,008	0.00%
2024/09/05	0	0.00	1	44.95	44.70	-1	11,356	-0.01%
2024/09/04	0	0.00	2	44.05	44.30	-2	11,364	-0.02%
2024/09/03	0	44.75	0	0.00	45.10	0	11,266	0.00%
2024/09/02	0	0.00	2.1	44.81	45.15	-2.1	11,389	-0.02%
2024/08/30	0	0.00	4	44.70	45.10	-4	11,428	-0.04%
2024/08/29	0	0.00	2	45.00	44.90	-2	11,392	-0.02%
2024/08/28	0	0.00	2.1	44.75	44.90	-2.1	11,586	-0.02%
2024/08/26	0	0.00	8	44.90	45.00	-8	11,767	-0.07%
2024/08/23	0	0.00	5	44.87	44.95	-5	11,621	-0.04%
2024/08/22	0	0.00	1	44.80	44.80	-1	11,644	-0.01%
2024/08/21	0	0.00	2	44.15	44.25	-2	11,622	-0.02%
2024/08/20	0	0.00	4	44.59	44.70	-4	11,630	-0.03%
2024/08/19	1	44.30	5	44.26	44.35	-4	11,612	-0.03%
2024/08/16	0	0.00	4.1	44.10	44.15	-4.1	11,627	-0.04%
2024/08/15	0	0.00	3	44.03	43.70	-3	11,530	-0.03%
2024/08/14	0	44.00	0	0.00	44.20	0	11,617	0.00%
2024/08/12	0	43.15	0	0.00	43.50	0	11,714	0.00%
2024/08/09	2	42.65	2.2	43.25	43.30	-0.2	11,769	0.00%
2024/08/08	0.1	42.00	113.1	42.09	42.35	-113.1	11,781	-0.96%	大賣/鉅額交易
2024/08/07	0.3	41.37	0	0.00	41.60	0.3	11,985	0.00%
2024/08/06	0	0.00	9	41.45	41.70	-9	11,996	-0.08%
2024/08/05	3.1	40.41	0	0.00	40.35	3.1	11,837	0.03%
2024/08/02	0	0.00	51	41.44	41.45	-51	11,774	-0.43%
2024/08/01	105	40.96	0	0.00	41.20	105	11,815	0.89%	大買/鉅額交易
2024/07/31	0	0.00	50	41.45	41.45	-50	11,747	-0.43%
2024/07/30	61.1	41.01	0	0.00	41.30	61.1	11,630	0.53%
2024/07/29	14	41.05	0	0.00	41.60	14	11,634	0.12%
2024/07/26	30	40.95	0.2	41.05	41.05	29.8	11,614	0.26%
2024/07/23	0	0.00	2	40.95	41.20	-2	11,571	-0.02%
2024/07/22	0	41.00	2	40.70	40.90	-2	11,411	-0.02%
2024/07/19	21	40.49	0	0.00	40.95	21	11,270	0.19%
2024/07/18	4.1	41.51	0	0.00	41.75	4.1	10,970	0.04%
2024/07/17	3	44.35	3	44.35	44.20	0	10,370	0.00%
2024/07/16	0.1	44.85	0	0.00	44.80	0.1	10,141	0.00%
2024/07/15	2	45.30	0	0.00	45.45	2	9,966	0.02%
2024/07/12	4	45.34	0	0.00	45.70	4	9,851	0.04%
2024/07/11	0	0.00	2	44.98	45.05	-2	9,710	-0.02%
2024/07/10	0	0.00	2	44.45	44.40	-2	9,603	-0.02%
2024/07/08	2	44.90	4	44.85	44.70	-2	9,451	-0.02%
2024/07/05	1	44.90	1	44.85	44.75	0	9,412	0.00%
2024/07/04	0	0.00	3	45.45	45.95	-3	9,345	-0.03%
2024/07/03	0	44.25	10	45.00	45.65	-10	9,090	-0.11%
2024/06/27	0	43.45	0	0.00	43.85	0	8,374	0.00%
2024/06/25	3	43.65	2	43.90	43.60	1	8,095	0.01%
2024/06/24	1	43.90	12	44.51	44.85	-11	7,943	-0.14%
2024/06/21	1	44.30	13	44.38	44.55	-12	7,576	-0.16%
2024/06/20	0	43.55	4	43.80	44.30	-4	7,212	-0.06%
2024/06/19	2	42.68	7	43.29	43.15	-5	6,997	-0.07%
2024/06/18	0	0.00	0	42.15	42.15	0	6,753	0.00%
2024/06/17	0	41.90	1	42.00	41.95	-1	6,777	-0.01%
2024/06/14	9	41.63	0	0.00	41.80	9	6,735	0.13%
2024/06/12	0	0.00	0.1	41.84	41.45	-0.1	6,833	0.00%
2024/06/11	2	41.70	0.1	41.80	41.40	2	6,864	0.03%
2024/06/07	4	41.34	0	0.00	41.40	4	6,833	0.06%
2024/06/06	12.2	40.73	1	40.65	40.60	11.2	6,802	0.16%
2024/06/04	3	41.35	0	0.00	41.20	3	6,668	0.04%
2024/06/03	1	41.60	0	0.00	41.60	1	6,611	0.02%
2024/05/31	5.1	41.68	3	41.83	41.55	2.1	6,603	0.03%
2024/05/30	1	42.00	0	0.00	42.00	1	6,383	0.02%
2024/05/29	1	43.15	0	0.00	42.80	1	6,264	0.02%
2024/05/28	1	43.60	0	0.00	43.70	1	6,102	0.02%
2024/05/27	0	0.00	1	43.55	43.60	-1	6,127	-0.02%
2024/05/23	0	0.00	3	43.87	43.95	-3	6,036	-0.05%
2024/05/22	5	43.93	0	0.00	43.90	5	5,991	0.08%
2024/05/20	0	0.00	1	45.05	45.45	-1	5,821	-0.02%
2024/05/17	2	45.10	5	45.60	44.60	-3	5,735	-0.05%
2024/05/16	1	45.50	0	0.00	45.75	1	5,597	0.02%
2024/05/15	1	45.60	1.1	45.80	45.60	-0.1	5,397	0.00%
2024/05/14	0	0.00	3	45.50	45.60	-3	5,340	-0.06%
2024/05/13	0	0.00	2	45.70	45.80	-2	5,256	-0.04%
2024/05/10	2	45.90	8.6	45.09	46.00	-6.6	5,076	-0.13%
2024/05/09	4.4	43.59	1	44.10	43.45	3.4	4,714	0.07%
2024/05/08	0	0.00	1.1	43.90	43.90	-1.1	4,665	-0.02%
2024/05/07	0.2	44.08	2	44.10	44.20	-1.8	4,625	-0.04%
2024/05/06	0	0.00	9	44.46	44.50	-9	4,514	-0.20%
2024/05/03	0	0.00	8	44.06	43.95	-8	4,357	-0.18%
2024/05/02	0	0.00	3	43.75	43.80	-3	4,276	-0.07%
2024/04/30	0	0.00	1	43.60	43.70	-1	4,198	-0.02%
2024/04/29	4	43.30	1	43.25	43.60	3	4,094	0.07%
2024/04/26	0	0.00	4	42.86	42.75	-4	3,985	-0.10%
2024/04/24	2	42.52	6.7	42.75	42.45	-4.7	3,984	-0.12%
2024/04/22	0	0.00	7	42.33	42.70	-7	4,025	-0.17%
2024/04/19	1	42.00	0	0.00	42.00	1	3,948	0.03%
2024/04/17	0	0.00	0.1	41.50	41.45	-0.1	3,810	0.00%
2024/04/16	1.1	41.26	0.5	41.45	41.40	0.6	3,746	0.01%
2024/04/12	0.1	41.88	0	0.00	41.80	0.1	3,647	0.00%
2024/04/11	2	41.98	12	41.82	42.05	-10	3,591	-0.28%
2024/04/10	2	42.65	1	42.10	42.50	1	3,572	0.03%
2024/04/09	0	0.00	0.3	41.86	42.00	-0.3	3,578	-0.01%
2024/04/08	2	41.75	1	41.75	41.75	1	3,611	0.03%
2024/04/03	0	0.00	1	41.25	41.15	-1	3,582	-0.03%
2024/04/02	1	41.20	0	0.00	41.10	1	3,547	0.03%
2024/04/01	1	41.45	0	0.00	41.35	1	3,586	0.03%
2024/03/28	1	41.00	0	0.00	40.95	1	3,643	0.03%
2024/03/27	0.1	41.31	0	0.00	41.20	0.1	3,834	0.00%
2024/03/26	0	0.00	2.1	41.30	41.60	-2.1	4,133	-0.05%
2024/03/25	6	41.25	1	41.20	41.30	5	4,416	0.11%
2024/03/22	0	41.45	0	0.00	41.25	0	4,778	0.00%
2024/03/20	0.5	41.05	0.1	40.60	40.70	0.4	5,232	0.01%
2024/03/19	1	40.95	0	0.00	40.55	1	5,272	0.02%
2024/03/18	0	0.00	1.1	41.18	41.10	-1.1	5,280	-0.02%
2024/03/15	0.1	41.05	0	0.00	41.10	0.1	5,298	0.00%
2024/03/14	2	41.00	2.7	40.99	41.15	-0.7	5,220	-0.01%
2024/03/13	1.1	40.35	0	0.00	40.35	1.1	5,166	0.02%
2024/03/12	1.6	40.36	0.1	40.60	40.60	1.5	5,123	0.03%
2024/03/11	0.1	40.30	1.2	40.43	40.40	-1.1	5,111	-0.02%
2024/03/08	0.3	40.33	0.1	40.40	40.40	0.2	5,175	0.00%
2024/03/07	1.1	39.96	0	0.00	40.35	1.1	5,207	0.02%
2024/03/06	2	40.15	0	0.00	40.00	2	5,185	0.04%
2024/03/05	0.2	40.12	3.1	40.15	40.05	-2.9	5,238	-0.06%
2024/03/04	1.4	40.06	2	40.05	40.05	-0.6	5,249	-0.01%
2024/03/01	0.1	40.30	0	40.35	40.15	0.1	5,295	0.00%
2024/02/29	1	40.00	0	0.00	40.45	1	5,327	0.02%
2024/02/27	0	40.05	60	40.00	40.10	-60	5,286	-1.13%
2024/02/26	0.2	40.23	0	0.00	40.25	0.2	5,293	0.00%
2024/02/23	0	40.35	0	0.00	40.20	0	5,314	0.00%
2024/02/22	0.1	40.30	0	0.00	40.40	0.1	5,391	0.00%
2024/02/21	0	0.00	1	40.31	40.30	-1	5,433	-0.02%
2024/02/20	0.1	40.15	1.4	40.20	40.20	-1.3	5,500	-0.02%
2024/02/19	0.1	40.05	0	0.00	40.15	0.1	5,608	0.00%
2024/02/15	1.5	39.28	0	0.00	39.20	1.5	5,825	0.03%
2024/02/05	2.2	39.52	1	39.50	39.45	1.2	5,791	0.02%
2024/02/02	1	39.90	0	0.00	40.05	1	5,772	0.02%
2024/02/01	0	0.00	2	40.05	40.05	-2	5,808	-0.03%
2024/01/30	0.2	39.82	0	0.00	39.80	0.2	5,813	0.00%
2024/01/29	2	39.88	2	39.90	39.95	0	5,827	0.00%
2024/01/26	0	0.00	11	39.95	40.10	-11	5,858	-0.19%
2024/01/25	0	40.00	0	0.00	40.00	0	5,901	0.00%
2024/01/24	0.1	39.84	0	0.00	39.90	0.1	5,916	0.00%
2024/01/23	0	39.65	0	0.00	39.75	0	5,964	0.00%
2024/01/22	0.3	39.59	0	0.00	39.55	0.3	6,017	0.00%
2024/01/19	1.4	39.35	0	0.00	39.40	1.4	6,031	0.02%
2024/01/18	0.1	39.50	0	0.00	39.30	0.1	6,045	0.00%
2024/01/17	2.4	39.54	1	39.70	39.35	1.4	6,033	0.02%
2024/01/16	2.2	40.05	0	0.00	39.95	2.2	5,978	0.04%
2024/01/11	0.1	40.85	0	0.00	40.80	0.1	6,041	0.00%
2024/01/10	0.1	40.86	0	0.00	40.70	0.1	6,318	0.00%
2024/01/09	0.1	41.25	0	0.00	41.00	0.1	6,348	0.00%
2024/01/05	0	0.00	0	41.20	41.10	0	6,437	0.00%
2024/01/04	0	0.00	2.4	41.06	41.15	-2.4	6,511	-0.04%
2024/01/03	5.4	40.72	1	40.90	40.65	4.4	6,606	0.07%
2024/01/02	0.1	41.26	0	0.00	41.15	0.1	6,547	0.00%
2023/12/29	1.2	41.31	0	41.35	41.45	1.2	6,492	0.02%
2023/12/26	2.4	40.80	6.1	40.99	41.10	-3.7	6,546	-0.06%
2023/12/25	0	40.75	0	0.00	40.75	0	6,540	0.00%
2023/12/22	3.1	40.26	1	40.35	40.25	2.1	6,520	0.03%
2023/12/21	6.1	40.55	0	0.00	40.30	6.1	6,334	0.10%
2023/12/20	2.4	41.23	0	0.00	40.75	2.4	6,024	0.04%
2023/12/19	11.7	41.04	7	41.10	40.80	4.7	5,703	0.08%
2023/12/18	0	0.00	0.2	42.25	42.00	-0.2	5,384	0.00%
2023/12/15	0.8	42.40	1	42.55	42.25	-0.2	5,127	0.00%
2023/12/14	1	42.30	3	42.60	42.30	-2	4,873	-0.04%
2023/12/13	3.1	42.17	1	42.30	42.25	2.1	4,772	0.04%
2023/12/12	1	42.15	3	42.15	42.15	-2	4,768	-0.04%
2023/12/04	0	41.70	0	0.00	41.75	0	4,711	0.00%
2023/12/01	0.1	41.65	1	41.75	41.55	-0.9	4,689	-0.02%
2023/11/30	0.1	41.79	0	0.00	41.70	0.1	4,668	0.00%
2023/11/29	0.1	42.20	1	42.20	42.00	-1	4,558	-0.02%
2023/11/28	0	42.20	8.2	42.22	42.10	-8.2	4,567	-0.18%
2023/11/27	2	41.95	1.5	41.90	41.80	0.5	4,574	0.01%
2023/11/24	0	41.65	0	0.00	41.60	0	4,589	0.00%
2023/11/23	0.1	41.55	0	0.00	41.70	0.1	4,596	0.00%
2023/11/22	0	0.00	3	41.63	41.60	-3	4,626	-0.06%
2023/11/17	0	41.41	3	41.70	41.45	-3	4,557	-0.07%
2023/11/16	0	41.45	0	0.00	41.50	0	4,510	0.00%
2023/11/15	1	41.20	9.3	40.88	41.05	-8.3	4,431	-0.19%
2023/11/14	1.2	40.27	0	0.00	40.10	1.2	4,281	0.03%
2023/11/13	0.1	40.40	3	40.50	40.55	-3	4,282	-0.07%
2023/11/09	0	0.00	7	40.50	40.40	-7	4,383	-0.16%
2023/11/08	0.1	40.37	2	40.38	40.35	-1.9	4,423	-0.04%
2023/11/07	3	40.25	7	40.38	40.40	-4	4,445	-0.09%
2023/11/06	0	0.00	0.8	40.32	40.40	-0.8	4,451	-0.02%
2023/11/01	1	39.90	0	0.00	40.00	1	4,521	0.02%
2023/10/31	0.1	40.02	0	0.00	40.00	0.1	4,651	0.00%
2023/10/30	0.1	39.94	7.1	39.94	40.10	-7	4,675	-0.15%
2023/10/27	0	0.00	3	39.50	39.40	-3	4,669	-0.06%
2023/10/25	2	39.03	0	0.00	38.95	2	4,777	0.04%
2023/10/24	0.1	39.15	0	0.00	39.00	0.1	4,872	0.00%
2023/10/23	1.1	38.86	0	0.00	38.85	1.1	5,022	0.02%
2023/10/20	3.2	38.80	1	39.10	38.95	2.2	5,244	0.04%
2023/10/19	1.1	39.21	0	0.00	39.15	1.1	5,489	0.02%
2023/10/18	18.5	39.44	1	40.00	39.05	17.5	5,756	0.30%
2023/10/17	0.1	40.53	0	0.00	40.60	0.1	5,999	0.00%
2023/10/16	0	40.55	0.7	40.54	40.70	-0.7	6,404	-0.01%
2023/10/13	0	0.00	5	40.55	40.60	-5	6,512	-0.08%
2023/10/05	1	39.20	1	39.35	39.35	0	6,550	0.00%
2023/10/04	8.2	39.04	0	0.00	39.10	8.2	6,544	0.12%
2023/10/03	2.1	39.36	0	0.00	39.40	2.1	6,524	0.03%
2023/10/02	8.1	39.49	0	0.00	39.50	8.1	6,557	0.12%
2023/09/28	1.1	39.71	0	0.00	39.75	1.1	6,572	0.02%
2023/09/27	0	39.83	0	0.00	39.80	0	6,593	0.00%
2023/09/26	1	39.65	0	0.00	39.75	1	6,601	0.02%
2023/09/25	3	39.70	0	0.00	39.70	3	6,583	0.05%
2023/09/22	4.1	39.64	0	0.00	39.65	4.1	6,620	0.06%
2023/09/21	4.5	39.77	2	39.75	39.65	2.5	6,649	0.04%
2023/09/20	3.2	40.19	0	0.00	40.05	3.2	6,625	0.05%
2023/09/19	3.1	40.30	0	0.00	40.30	3.1	6,627	0.05%
2023/09/14	0.3	40.10	1	40.30	40.25	-0.7	6,734	-0.01%
2023/09/13	2	39.80	0	0.00	40.00	2	6,743	0.03%
2023/09/12	2.1	39.78	1	39.80	39.95	1.1	6,836	0.02%
2023/09/11	3.2	39.39	0	0.00	39.75	3.2	6,865	0.05%
2023/09/08	3.1	39.44	0	39.60	39.55	3	6,889	0.04%
2023/09/07	2.6	39.61	0	0.00	39.60	2.6	6,918	0.04%
2023/09/06	3.3	39.79	0	0.00	39.95	3.3	6,878	0.05%
2023/09/05	0.1	40.33	0	0.00	40.35	0.1	6,830	0.00%
2023/09/04	0	40.35	0	0.00	40.40	0	6,866	0.00%
2023/08/31	1	39.90	0	0.00	39.90	1	6,904	0.01%
2023/08/30	0	0.00	0	40.10	40.20	0	6,858	0.00%
2023/08/25	0.2	39.85	0	0.00	39.60	0.2	6,877	0.00%
2023/08/24	0.1	39.85	0	0.00	39.85	0.1	6,873	0.00%
2023/08/23	0	0.00	0.1	39.70	39.80	-0.1	6,882	0.00%
2023/08/22	1	39.40	2	39.60	39.50	-1	6,913	-0.01%
2023/08/21	0	0.00	3	39.50	39.70	-3	6,952	-0.04%
2023/08/18	1.1	39.05	0	0.00	39.10	1.1	6,956	0.02%
2023/08/17	1.3	38.94	0	0.00	39.30	1.3	6,973	0.02%
2023/08/16	5.1	39.59	6	39.35	39.25	-0.9	6,944	-0.01%
2023/08/15	2.1	39.91	0	0.00	39.80	2.1	6,924	0.03%
2023/08/11	0	40.00	0	0.00	40.00	0	6,903	0.00%
2023/08/10	2.2	39.86	0	0.00	40.00	2.2	6,895	0.03%
2023/08/09	1.1	39.97	0	0.00	40.20	1.1	6,878	0.02%
2023/08/08	1	40.15	0	0.00	40.30	1	6,845	0.01%
2023/08/07	0	40.35	0	0.00	40.55	0	6,803	0.00%
2023/08/04	0.2	40.40	6	40.55	40.55	-5.9	6,777	-0.09%
2023/08/02	5.6	39.73	0	0.00	39.75	5.6	6,645	0.08%
2023/08/01	1.1	40.01	0	0.00	40.00	1.1	6,630	0.02%
2023/07/31	0.1	40.20	1	40.30	40.30	-0.9	6,594	-0.01%
2023/07/28	0.2	40.20	0	0.00	40.10	0.2	6,533	0.00%
2023/07/27	3.2	39.87	13.1	40.30	40.00	-9.9	6,457	-0.15%
2023/07/26	1.1	39.35	1	40.35	40.10	0.1	6,364	0.00%
2023/07/25	4.1	38.87	3.1	39.21	39.00	1	6,194	0.02%
2023/07/24	17.5	38.51	0	0.00	38.20	17.5	5,957	0.29%
2023/07/21	12.3	39.90	5	40.03	39.15	7.3	5,687	0.13%
2023/07/20	38.7	40.77	3	40.92	40.50	35.7	5,406	0.66%
2023/07/19	8	43.81	15.2	44.12	44.80	-7.1	4,905	-0.15%
2023/07/18	2.3	43.86	21	43.80	43.80	-18.7	4,506	-0.42%
2023/07/17	1	43.91	2	43.90	43.90	-1	4,362	-0.02%
2023/07/14	5	43.80	0	0.00	43.90	5	4,331	0.12%
2023/07/13	4	43.85	0	0.00	43.80	4	4,278	0.09%
2023/07/12	2	43.90	1	44.00	43.95	1	4,234	0.02%
2023/07/11	0.1	43.90	0	0.00	43.90	0.1	4,244	0.00%
2023/07/10	0	44.00	0	0.00	43.85	0	4,253	0.00%
2023/07/07	1.2	43.83	0	0.00	43.95	1.2	4,262	0.03%
2023/07/06	1	44.10	0	0.00	44.10	1	4,269	0.02%
2023/07/05	0.2	44.85	0	0.00	44.70	0.2	4,219	0.00%
2023/07/03	0.1	44.65	0	0.00	44.60	0.1	4,158	0.00%
2023/06/29	0	0.00	18	44.70	44.65	-18	4,155	-0.43%
2023/06/28	0.4	44.45	3	44.55	44.60	-2.6	4,159	-0.06%
2023/06/26	1	44.60	2	44.60	44.60	-1	4,172	-0.02%
2023/06/20	1	44.20	0	44.20	44.10	1	4,077	0.02%
2023/06/16	4	44.11	1	44.20	43.95	3	4,021	0.07%
2023/06/15	0	44.09	0	0.00	43.90	0	3,933	0.00%
2023/06/14	12	44.00	0	0.00	44.00	12	4,073	0.29%
2023/06/13	5.4	44.09	12	44.10	44.00	-6.7	4,061	-0.16%
2023/06/12	4	44.28	0	0.00	44.35	4	4,045	0.10%
2023/06/08	0	0.00	2	44.55	44.65	-2	4,129	-0.05%
2023/06/07	4	44.41	1.1	44.46	44.40	2.9	4,153	0.07%
2023/06/06	0	0.00	1	44.70	44.60	-1	4,132	-0.02%
2023/06/05	1	44.55	3	44.53	44.55	-2	4,293	-0.05%
2023/06/02	1	44.30	0	0.00	44.25	1	4,296	0.02%
2023/06/01	0	0.00	1	44.15	44.05	-1	4,302	-0.02%
2023/05/30	1	44.15	0	0.00	44.05	1	4,255	0.02%
2023/05/29	2	43.75	0	0.00	43.85	2	4,269	0.05%
2023/05/26	2.1	43.71	0	0.00	43.90	2.1	4,300	0.05%
2023/05/25	3	44.03	0	0.00	44.00	3	4,313	0.07%
2023/05/24	1	44.39	0	0.00	44.35	1	4,282	0.02%
2023/05/22	2	44.35	2.1	44.50	44.50	-0.1	4,325	0.00%
2023/05/19	0	0.00	0.1	44.35	44.50	-0.1	4,313	0.00%
2023/05/18	3.1	44.30	3	44.20	44.30	0.1	4,283	0.00%
2023/05/17	3	44.30	0	0.00	44.35	3	4,286	0.07%
2023/05/16	0	0.00	2	44.30	44.35	-2	4,253	-0.05%
2023/05/15	0	0.00	0	44.25	44.25	0	4,280	0.00%
2023/05/10	0	44.10	0.1	44.15	44.15	0	4,282	0.00%
2023/05/04	2.1	44.20	0.3	44.26	44.35	1.8	4,275	0.04%
2023/05/03	0	0.00	0.9	44.22	44.15	-0.9	4,269	-0.02%
2023/05/02	0	0.00	0.2	44.20	44.25	-0.2	4,341	0.00%
2023/04/28	0.1	43.95	0.7	43.88	43.95	-0.6	4,451	-0.01%
2023/04/27	0	43.85	0	0.00	43.80	0	4,457	0.00%
2023/04/26	0	0.00	0.2	43.99	43.95	-0.2	4,487	0.00%
2023/04/25	0	0.00	1.4	44.22	43.95	-1.4	4,484	-0.03%
2023/04/24	3.1	44.00	3.6	43.99	43.90	-0.5	4,423	-0.01%
2023/04/21	0	0.00	0.1	43.75	43.80	-0.1	4,388	0.00%
2023/04/20	0.1	43.50	1.3	43.46	43.50	-1.2	4,401	-0.03%
2023/04/17	0	43.85	3	43.75	43.75	-3	4,447	-0.07%
2023/04/14	3.1	43.68	2	43.70	43.65	1.1	4,455	0.02%
2023/04/13	1.1	43.81	1	43.75	43.70	0.1	4,450	0.00%
2023/04/11	3	43.95	4.1	44.05	44.10	-1.1	4,439	-0.03%
2023/04/07	0	0.00	3	43.35	43.25	-3	4,406	-0.07%
2023/04/06	0	0.00	1	43.40	43.40	-1	4,417	-0.02%
2023/03/31	0	0.00	1	43.30	43.30	-1	4,467	-0.02%
2023/03/30	1	42.95	0	0.00	43.20	1	4,966	0.02%
2023/03/28	0	43.05	1	43.15	43.10	-1	5,913	-0.02%
2023/03/27	3	43.05	0	0.00	42.90	3	6,358	0.05%
2023/03/24	2	42.90	0	0.00	43.00	2	6,945	0.03%
2023/03/23	0	0.00	5	42.96	43.00	-5	7,009	-0.07%
2023/03/22	2	42.95	1	43.05	42.90	1	7,065	0.01%
2023/03/21	2	42.83	0	0.00	42.70	2	7,117	0.03%
2023/03/20	1.1	42.65	3	42.55	42.70	-1.9	7,146	-0.03%
2023/03/17	1.1	42.91	1.2	43.14	42.65	-0.2	7,223	0.00%
2023/03/16	2.1	42.90	0	0.00	43.00	2.1	7,078	0.03%
2023/03/15	0.1	42.91	0	0.00	42.95	0.1	7,080	0.00%
2023/03/14	7.1	42.50	1	42.70	42.60	6.1	7,079	0.09%
2023/03/13	0	42.80	1	42.60	42.85	-1	7,074	-0.01%
2023/03/10	7.1	42.97	2	42.80	42.85	5.1	7,074	0.07%
2023/03/09	0.1	43.25	3	43.15	43.25	-2.9	7,136	-0.04%
2023/03/08	26.4	43.19	31	43.19	43.25	-4.6	7,175	-0.06%
2023/03/06	0	44.45	1	44.55	44.50	-1	7,091	-0.01%
2023/03/01	0	0.00	3	44.22	44.10	-3	7,089	-0.04%
2023/02/24	0	0.00	23	44.58	44.75	-23	7,063	-0.33%
2023/02/22	10	43.75	0	0.00	44.00	10	7,021	0.14%
2023/02/21	7	43.73	2	43.80	44.00	5	7,077	0.07%
2023/02/20	5	43.05	1	43.40	43.75	4	7,107	0.06%
2023/02/17	2.2	42.70	0	0.00	42.85	2.2	7,081	0.03%
2023/02/14	2	42.30	0	0.00	42.25	2	7,201	0.03%
2023/02/13	0	42.05	0	0.00	42.10	0	7,215	0.00%
2023/02/10	4	42.09	4	41.85	42.20	0	7,206	0.00%
2023/02/09	3	42.35	0	0.00	42.25	3	7,184	0.04%
2023/02/08	1	42.15	0	0.00	42.30	1	7,230	0.01%
2023/02/07	0.7	42.35	0	0.00	42.15	0.7	7,241	0.01%
2023/02/06	0.2	42.25	0	0.00	42.00	0.2	7,251	0.00%
2023/02/03	5	42.30	1	42.30	42.30	4	7,239	0.06%
2023/02/02	0	42.75	0.6	42.50	42.45	-0.6	7,240	-0.01%
2023/01/31	9.2	42.86	0	0.00	42.15	9.2	7,253	0.13%
2023/01/30	0	0.00	8.1	43.30	42.95	-8.1	7,195	-0.11%
2023/01/17	8	42.75	0	0.00	42.65	8	7,103	0.11%
2023/01/16	0	0.00	8	42.44	42.60	-8	7,080	-0.11%
2023/01/13	9.3	42.05	1	42.20	42.15	8.3	7,047	0.12%
2023/01/11	0	0.00	0	41.75	41.75	0	7,280	0.00%
2023/01/10	0	41.75	0.2	41.70	41.80	-0.2	7,438	0.00%
2023/01/09	0.1	41.45	0	0.00	41.80	0.1	7,539	0.00%
2023/01/06	0.2	41.20	0	0.00	41.35	0.2	7,519	0.00%
2023/01/05	1.2	41.07	0	0.00	41.10	1.2	7,569	0.02%
2023/01/04	0.1	40.85	8	40.68	40.75	-7.9	7,581	-0.10%
2023/01/03	0	40.75	0.1	40.85	40.60	-0.1	7,644	0.00%
2022/12/30	8	41.00	0	0.00	41.00	8	7,646	0.10%
2022/12/29	0.1	40.72	0.1	40.80	40.80	0	7,691	0.00%
2022/12/28	0	41.35	0	0.00	41.15	0	7,725	0.00%
2022/12/27	0.1	41.52	16.1	41.51	41.55	-16	7,778	-0.21%
2022/12/26	0	41.45	2	41.55	41.50	-2	7,815	-0.03%
2022/12/23	0.4	41.23	5	41.39	41.55	-4.6	7,932	-0.06%
2022/12/22	5.1	41.45	3	41.38	41.45	2.1	8,088	0.03%
2022/12/21	1.2	40.47	2	40.50	40.55	-0.8	7,736	-0.01%
2022/12/20	2.2	40.81	2	40.80	40.90	0.2	7,354	0.00%
2022/12/19	3.2	40.92	4	40.96	41.30	-0.8	7,031	-0.01%
2022/12/16	6	40.50	3	40.55	41.90	3	6,678	0.05%
2022/12/15	2	41.13	1	41.25	40.95	1	6,245	0.02%
2022/12/14	1	41.45	1	41.05	41.20	0	6,339	0.00%
2022/12/12	1	41.05	0	0.00	41.25	1	6,475	0.02%
2022/12/08	2	40.85	0	0.00	41.00	2	6,767	0.03%
2022/12/07	0.1	41.19	2	41.10	40.90	-2	6,842	-0.03%
2022/12/06	5.1	41.17	0	0.00	41.25	5.1	6,911	0.07%
2022/12/05	3.1	40.92	4	41.09	41.20	-0.9	6,924	-0.01%
2022/12/02	0	40.90	0	0.00	40.85	0	6,928	0.00%
2022/12/01	5	40.67	0	40.95	40.80	5	6,996	0.07%
2022/11/30	0	41.20	0	0.00	41.30	0	7,043	0.00%
2022/11/29	1	41.00	0	0.00	41.05	1	7,117	0.01%
2022/11/28	0.2	40.39	0	0.00	40.45	0.2	7,129	0.00%
2022/11/25	6	41.00	0	0.00	40.95	6	7,193	0.08%
2022/11/24	5.1	40.98	1	41.25	41.10	4.1	7,267	0.06%
2022/11/23	0.1	40.95	0	0.00	40.75	0.1	7,271	0.00%
2022/11/22	0.1	40.75	0	0.00	40.95	0.1	7,309	0.00%
2022/11/18	0	0.00	0.2	41.40	41.25	-0.2	7,332	0.00%
2022/11/17	4	41.08	3	41.44	41.45	1	7,324	0.01%
2022/11/16	1	40.25	0	40.70	40.50	1	7,276	0.01%
2022/11/15	1	40.30	2	40.45	40.75	-1	7,234	-0.01%
2022/11/11	0	0.00	5	38.90	39.05	-5	7,144	-0.07%
2022/11/10	3	38.55	3	38.50	38.55	0	7,136	0.00%
2022/11/09	0	38.30	0	0.00	38.50	0	7,194	0.00%
2022/11/08	0	38.00	0	0.00	37.95	0	7,211	0.00%
2022/11/04	1	36.90	0	0.00	37.45	1	7,319	0.01%
2022/11/03	0	37.11	0	0.00	37.30	0	7,296	0.00%
2022/11/02	8	37.55	8	37.50	37.50	0	7,279	0.00%
2022/11/01	0	37.00	2	37.50	37.55	-2	7,264	-0.03%
2022/10/31	2.2	37.12	18	37.10	37.30	-15.8	7,299	-0.22%
2022/10/28	0.1	37.34	0	0.00	37.10	0.1	7,370	0.00%
2022/10/27	9	37.72	3	37.40	37.25	6.1	7,398	0.08%
2022/10/26	3	37.35	0	0.00	37.35	3	7,423	0.04%
2022/10/25	11	36.91	2	36.75	37.15	9	7,472	0.12%
2022/10/24	0.1	37.65	0	0.00	37.40	0.1	7,595	0.00%
2022/10/21	2	37.60	2	37.25	37.50	0	7,832	0.00%
2022/10/20	8	36.91	0	0.00	37.10	8	8,030	0.10%
2022/10/19	0	0.00	1	38.45	37.95	-1	7,982	-0.01%
2022/10/18	0.1	37.80	0	0.00	37.70	0.1	8,056	0.00%
2022/10/17	5	38.10	1	38.00	38.00	4	8,044	0.05%
2022/10/14	2.1	38.66	0	0.00	38.45	2.1	8,050	0.03%
2022/10/13	3.1	38.68	1	38.65	38.70	2.1	8,129	0.03%
2022/10/11	0	0.00	4	39.60	39.70	-4	8,320	-0.05%
2022/10/06	2	40.20	0	0.00	40.15	2	8,382	0.02%
2022/10/05	1	39.85	0.2	40.10	39.80	0.8	8,404	0.01%
2022/10/03	1	38.96	0.1	39.10	39.00	0.9	8,310	0.01%
2022/09/30	0.1	39.63	0	0.00	39.40	0.1	8,299	0.00%
2022/09/29	1.4	39.76	0	0.00	40.05	1.4	8,225	0.02%
2022/09/28	2.2	40.07	3	40.32	39.90	-0.9	8,058	-0.01%
2022/09/27	0.1	41.02	0	0.00	40.75	0.1	7,975	0.00%
2022/09/26	0.1	41.74	0	0.00	40.95	0.1	7,925	0.00%
2022/09/23	5.2	42.51	2	42.80	42.35	3.2	7,903	0.04%
2022/09/22	3.1	42.59	0	0.00	43.85	3.1	7,862	0.04%
2022/09/21	2.1	43.65	0	0.00	43.85	2.1	7,700	0.03%
2022/09/19	0.3	44.30	0	0.00	44.10	0.3	7,403	0.00%
2022/09/16	0	0.00	0.1	44.45	44.20	-0.1	7,316	0.00%
2022/09/15	1.2	44.78	0	0.00	44.85	1.2	7,214	0.02%
2022/09/14	0	44.45	2.1	44.38	44.30	-2	7,263	-0.03%
2022/09/13	0	0.00	2	44.25	44.45	-2	7,393	-0.03%
2022/09/07	0	43.10	0	0.00	43.75	0	7,844	0.00%
2022/09/06	0.7	43.00	0	0.00	43.45	0.7	7,791	0.01%
2022/09/02	5	42.25	11	42.34	42.30	-6	7,556	-0.08%
2022/09/01	15	42.52	5	42.50	42.35	10	7,540	0.13%
2022/08/29	11.1	42.25	11	42.41	42.45	0.1	7,381	0.00%
2022/08/26	1	42.65	0	0.00	42.80	1	7,366	0.01%
2022/08/25	1.1	42.45	0	0.00	42.65	1.1	7,355	0.01%
2022/08/24	0	42.25	0	0.00	42.50	0	7,319	0.00%
2022/08/22	0	0.00	0	42.65	42.75	0	7,368	0.00%
2022/08/18	0	0.00	0	42.65	42.90	0	7,346	0.00%
2022/08/16	0	0.00	1	42.50	42.40	-1	7,294	-0.01%
2022/08/15	0.1	42.05	1	42.20	42.25	-1	7,270	-0.01%
2022/08/12	0.1	41.95	0	0.00	41.95	0.1	7,241	0.00%
2022/08/08	0	0.00	1	40.95	40.90	-1	7,270	-0.01%
2022/08/02	0	0.00	3	41.37	41.40	-3	7,281	-0.04%
2022/08/01	0.1	41.45	1.2	41.47	41.35	-1.2	7,234	-0.02%
2022/07/29	3	41.04	1	41.15	41.45	2	7,210	0.03%
2022/07/28	0.1	40.71	1	41.05	40.50	-0.9	7,044	-0.01%
2022/07/27	3.2	44.50	60	44.50	44.45	-56.8	6,806	-0.83%
2022/07/26	0	44.65	0.1	44.80	44.65	-0.1	6,605	0.00%
2022/07/25	2	44.53	1	44.90	44.90	1	6,528	0.01%
2022/07/22	0	44.40	1	44.45	44.85	-1	6,469	-0.02%
2022/07/21	2	44.10	0	0.00	44.50	2	6,390	0.03%
2022/07/19	0	0.00	1	43.85	44.10	-1	6,176	-0.02%
2022/07/18	0.1	42.95	12	43.28	43.95	-11.9	6,026	-0.20%
2022/07/15	3.2	43.19	3	43.45	43.00	0.2	5,991	0.00%
2022/07/11	0	43.80	0	0.00	44.05	0	5,858	0.00%
2022/07/08	0	43.85	0	0.00	43.85	0	5,876	0.00%
2022/07/06	2	43.85	0.2	44.25	44.10	1.8	5,892	0.03%
2022/07/05	1	44.00	0	0.00	44.30	1	5,883	0.02%
2022/07/04	1	44.10	0	0.00	43.90	1	5,812	0.02%
2022/07/01	0	0.00	2.6	44.13	44.20	-2.6	5,772	-0.05%
2022/06/30	0	0.00	0.3	43.85	43.80	-0.3	5,702	-0.01%
2022/06/28	0	0.00	0.1	43.93	43.65	-0.1	5,710	0.00%
2022/06/27	1	43.85	8	44.15	44.00	-7	5,730	-0.12%
2022/06/23	2	42.78	0	0.00	42.95	2	5,696	0.04%
2022/06/21	1	42.90	3	43.25	43.05	-2	5,378	-0.04%
2022/06/20	0.2	42.84	0	0.00	42.40	0.2	5,189	0.00%
2022/06/17	2	42.20	0	0.00	43.45	2	4,975	0.04%
2022/06/15	1	43.50	0	0.00	43.30	1	4,782	0.02%
2022/06/14	1	43.70	1	43.55	43.65	0	4,824	0.00%
2022/06/13	3	43.67	0	0.00	43.70	3	4,849	0.06%
2022/06/10	4	44.20	0	0.00	44.15	4	4,878	0.08%
2022/06/09	6	44.35	0	0.00	44.65	6	4,884	0.12%
2022/06/07	3	44.27	0	0.00	44.20	3	4,936	0.06%
2022/06/06	2	44.15	2	44.55	44.35	0	4,980	0.00%
2022/06/01	0.1	44.93	0	0.00	44.80	0.1	5,081	0.00%
2022/05/31	0	0.00	3	45.35	44.40	-3	5,086	-0.06%
2022/05/30	0	45.55	0	0.00	45.50	0	5,005	0.00%
2022/05/24	1	44.20	1	44.35	44.00	0	5,152	0.00%
2022/05/19	3.1	43.58	0	0.00	43.65	3.1	5,152	0.06%
2022/05/18	0.1	44.70	0	0.00	44.65	0.1	5,074	0.00%
2022/05/17	0.1	45.00	0	0.00	44.75	0.1	5,056	0.00%
2022/05/16	1	44.80	1	44.85	44.95	0	5,041	0.00%
2022/05/13	2	44.40	1.1	45.05	45.05	0.9	5,021	0.02%
2022/05/12	4.4	44.65	4.2	44.81	44.40	0.2	5,005	0.00%
2022/05/11	4	45.55	0	0.00	45.30	4	4,990	0.08%
2022/05/10	1.1	45.84	0	0.00	46.15	1.1	4,974	0.02%
2022/05/09	0	46.75	1	46.55	46.30	-1	4,999	-0.02%
2022/05/06	1.1	46.82	1	46.85	47.20	0.1	5,016	0.00%
2022/05/05	2	47.50	1	47.55	47.45	1	5,076	0.02%
2022/05/03	0	47.55	0	0.00	47.50	0	5,156	0.00%
2022/04/29	0	0.00	0.4	47.95	48.10	-0.4	5,185	-0.01%
2022/04/27	0.2	46.60	3	46.60	47.10	-2.8	5,045	-0.06%
2022/04/26	2	47.13	0	0.00	47.20	2	5,005	0.04%
2022/04/25	4	46.84	0	0.00	46.90	4	5,021	0.08%
2022/04/21	20	47.80	0	0.00	47.70	20	4,967	0.40%
2022/04/20	20	47.05	0	0.00	47.35	20	4,918	0.41%
2022/04/19	1.4	46.75	0	0.00	46.95	1.4	4,868	0.03%
2022/04/18	20	46.55	6	46.45	46.55	14	4,870	0.29%
2022/04/15	4	46.90	1	47.00	46.90	3	4,815	0.06%
2022/04/14	4	47.20	0	0.00	47.20	4	4,803	0.08%
2022/04/13	10	47.40	0	0.00	47.50	10	4,793	0.21%
2022/04/12	2	47.33	0	0.00	47.20	2	4,759	0.04%
2022/04/11	3	47.63	1	47.65	47.60	2	4,721	0.04%
2022/04/08	1	47.80	0	47.95	47.80	1	4,698	0.02%
2022/04/07	3	48.08	0	0.00	47.95	3	4,687	0.06%
2022/04/06	1	47.90	0	0.00	48.45	1	4,635	0.02%
2022/04/01	1	48.05	3	48.10	48.00	-2	4,572	-0.04%
2022/03/31	0	48.40	0	0.00	48.60	0	4,523	0.00%
2022/03/29	1	48.30	0	0.00	48.40	1	4,595	0.02%
2022/03/28	1	47.95	0	0.00	48.10	1	4,740	0.02%
2022/03/24	1	48.15	0	0.00	48.45	1	5,077	0.02%
2022/03/23	1.1	48.01	1	48.05	48.10	0.1	5,547	0.00%
2022/03/22	0	48.20	0.7	48.20	48.30	-0.7	5,665	-0.01%
2022/03/21	0	0.00	11	48.20	48.25	-11	5,666	-0.19%
2022/03/18	3	48.00	0	0.00	47.90	3	5,639	0.05%
2022/03/17	2	47.95	4	48.00	48.00	-2	5,546	-0.04%
2022/03/16	0	0.00	5.1	47.15	47.60	-5.1	5,446	-0.09%
2022/03/15	0.1	47.10	13.5	47.05	47.30	-13.4	5,432	-0.25%
2022/03/14	0	0.00	6.9	47.06	47.20	-6.9	5,397	-0.13%
2022/03/11	1.5	46.37	4	46.51	46.70	-2.5	5,384	-0.05%
2022/03/10	6.1	46.30	2	46.35	46.45	4.1	5,401	0.07%
2022/03/09	4	45.53	0.9	45.85	45.95	3.1	5,381	0.06%
2022/03/08	0.1	45.19	0	0.00	44.85	0.1	5,397	0.00%
2022/03/07	0.1	45.20	4	45.31	45.50	-3.9	5,444	-0.07%
2022/03/04	0.1	45.95	0	0.00	46.00	0.1	5,677	0.00%
2022/03/03	0.1	46.20	0	0.00	46.20	0.1	5,775	0.00%
2022/03/02	0	0.00	3	46.10	46.20	-3	5,897	-0.05%
2022/03/01	0	0.00	1	46.10	46.10	-1	6,284	-0.02%
2022/02/25	1.1	45.11	1	45.30	45.10	0.1	6,461	0.00%
2022/02/24	1	45.35	2	45.30	45.55	-1	6,645	-0.02%
2022/02/23	0	45.85	4	45.85	45.90	-4	6,620	-0.06%
2022/02/22	1.1	45.46	0.5	45.56	45.75	0.6	6,639	0.01%
2022/02/21	0	0.00	1	45.95	45.95	-1	6,681	-0.01%
2022/02/18	1	45.75	1	45.65	45.75	0	6,713	0.00%
2022/02/17	1	45.70	5	45.68	45.70	-4	6,763	-0.06%
2022/02/16	0	0.00	3	45.33	45.40	-3	6,800	-0.04%
2022/02/14	1.1	45.15	2.1	45.30	45.30	-1	6,887	-0.01%
2022/02/11	0.1	45.40	0	0.00	45.50	0.1	6,892	0.00%
2022/02/10	4	45.15	8	45.20	45.30	-4	6,861	-0.06%
2022/02/09	3	45.20	1	45.20	45.20	2	6,866	0.03%
2022/02/08	3.1	44.71	4.1	44.85	44.75	-0.9	6,837	-0.01%
2022/02/07	0.2	44.60	1	44.70	44.80	-0.9	6,799	-0.01%
2022/01/26	0	44.25	0.2	44.25	44.20	-0.2	6,712	0.00%
2022/01/25	3.1	44.00	0	0.00	44.15	3.1	6,725	0.05%
2022/01/24	4	44.60	1.1	44.60	44.65	2.9	6,700	0.04%
2022/01/21	3.1	44.25	1	44.50	44.50	2.1	6,705	0.03%
2022/01/20	0	0.00	0.1	44.55	44.35	-0.1	6,679	0.00%
2022/01/19	6	44.30	0	0.00	44.40	6	6,741	0.09%
2022/01/18	0	0.00	1	44.60	44.55	-1	6,782	-0.01%
2022/01/17	0.2	44.52	0	0.00	44.40	0.2	6,779	0.00%
2022/01/14	0	0.00	2	44.55	44.60	-2	6,841	-0.03%
2022/01/13	0	0.00	1	44.45	44.40	-1	6,928	-0.01%
2022/01/11	1	44.25	7	44.31	44.35	-6	7,034	-0.09%
2022/01/10	2	44.20	0	0.00	44.30	2	7,035	0.03%
2022/01/07	3	44.13	1	44.30	44.30	2	7,076	0.03%
2022/01/06	0.1	44.00	1.4	43.94	44.10	-1.3	7,082	-0.02%
2022/01/05	0	43.85	0	0.00	43.90	0	7,110	0.00%
2022/01/04	2.3	43.77	0	0.00	43.80	2.3	7,165	0.03%
2022/01/03	4	44.35	1	44.40	44.00	3	7,163	0.04%
2021/12/30	1	44.20	0	0.00	44.30	1	7,237	0.01%
2021/12/27	0	44.15	0	0.00	44.15	0	7,488	0.00%
2021/12/23	1	44.30	1.4	44.28	44.30	-0.4	7,666	-0.01%
2021/12/22	1	43.95	11.3	43.90	43.90	-10.3	7,640	-0.13%
2021/12/21	0	0.00	11	43.66	43.75	-11	7,525	-0.15%
2021/12/20	21	43.52	1	43.70	43.40	20	7,443	0.27%
2021/12/17	1.1	42.97	0	0.00	42.95	1.1	7,317	0.02%
2021/12/16	2	42.88	2	42.75	42.95	0	6,964	0.00%
2021/12/15	0	0.00	2	43.35	43.40	-2	7,026	-0.03%
2021/12/14	0	0.00	0.5	43.10	43.05	-0.5	7,593	-0.01%
2021/12/13	2	43.20	0	0.00	43.00	2	7,641	0.03%
2021/12/10	1	43.35	0	0.00	43.45	1	7,685	0.01%
2021/12/09	11	43.40	0	0.00	43.50	11	7,821	0.14%
2021/12/08	0.1	43.45	2.2	43.54	43.50	-2.1	7,912	-0.03%
2021/12/07	0	0.00	1.1	43.15	43.25	-1.1	7,889	-0.01%
2021/12/06	1	42.95	1	42.45	43.15	0	7,900	0.00%
2021/12/03	0	42.80	0	0.00	42.75	0	7,906	0.00%
2021/12/02	4.5	42.14	0	0.00	42.40	4.5	7,916	0.06%
2021/12/01	3.4	42.17	1	42.30	42.35	2.4	7,893	0.03%
2021/11/30	4.1	42.77	0	0.00	42.00	4.1	7,801	0.05%
2021/11/29	3.4	42.31	0	0.00	42.45	3.4	7,648	0.04%
2021/11/26	4.9	42.25	3	42.12	42.25	1.9	7,690	0.02%
2021/11/25	17.1	42.47	0	0.00	42.35	17.1	7,640	0.22%
2021/11/24	5.7	43.35	2	43.28	43.35	3.7	7,303	0.05%
2021/11/23	9.8	43.85	5	44.06	44.10	4.8	7,119	0.07%
2021/11/19	0	45.00	0.1	45.00	45.05	-0.1	6,982	0.00%
2021/11/18	2	44.58	0.7	44.77	44.70	1.3	6,995	0.02%
2021/11/17	2	44.90	0	0.00	44.90	2	6,971	0.03%
2021/11/16	2	45.05	2	45.05	45.10	0	7,035	0.00%
2021/11/15	7	45.60	0	0.00	45.25	7	7,160	0.10%
2021/11/12	1.1	45.45	1.1	45.54	45.55	0	7,296	0.00%
2021/11/11	0	0.00	5.2	45.16	45.30	-5.2	7,452	-0.07%
2021/11/10	3.1	44.62	2	44.70	44.80	1.1	7,604	0.01%
2021/11/09	2	44.70	1	44.65	44.80	1	7,684	0.01%
2021/11/08	2.1	44.72	0	0.00	44.90	2.1	7,761	0.03%
2021/11/05	0.1	44.70	1	44.70	44.80	-0.9	7,880	-0.01%
2021/11/04	2	44.50	0	0.00	44.50	2	7,989	0.03%
2021/11/02	0.3	44.65	0	0.00	44.50	0.3	8,560	0.00%
2021/11/01	1.1	44.20	4	44.19	44.20	-2.9	9,889	-0.03%
2021/10/28	1.5	44.43	0	0.00	44.35	1.5	10,635	0.01%
2021/10/27	4.1	44.39	10	44.30	44.30	-5.9	10,946	-0.05%
2021/10/26	0.3	44.80	0	0.00	44.50	0.3	11,126	0.00%
2021/10/25	0.5	44.90	0	0.00	44.60	0.5	11,240	0.00%
2021/10/21	2	44.65	2	44.60	44.60	0	11,537	0.00%
2021/10/20	0.1	45.05	0	0.00	44.75	0.1	11,540	0.00%
2021/10/19	3	45.18	0	0.00	45.15	3	11,564	0.03%
2021/10/15	3	45.42	0	0.00	45.50	3	11,647	0.03%
2021/10/14	3	45.40	0	0.00	45.35	3	11,653	0.03%
2021/10/13	0	0.00	0.1	45.45	45.40	-0.1	11,712	0.00%
2021/10/12	1.1	45.52	0	0.00	45.45	1.1	11,714	0.01%
2021/10/05	2.2	45.22	1	45.20	45.30	1.2	11,992	0.01%
2021/10/04	0	0.00	1	45.35	45.45	-1	12,199	-0.01%
2021/10/01	1.1	45.40	0.1	45.45	45.35	1	12,505	0.01%
2021/09/29	6.2	44.95	9	45.65	45.80	-2.8	12,769	-0.02%
2021/09/28	0	0.00	1	46.35	46.35	-1	12,739	-0.01%
2021/09/27	0	0.00	1	46.45	46.45	-1	12,777	-0.01%
2021/09/24	1	46.40	11.5	46.59	46.45	-10.5	12,781	-0.08%
2021/09/23	1.5	46.17	1	46.10	46.15	0.5	12,802	0.00%
2021/09/22	3	44.87	18	44.69	45.60	-15	12,728	-0.12%
2021/09/17	15.7	45.30	10	45.18	45.00	5.7	12,631	0.04%
2021/09/16	3	46.43	0	0.00	46.50	3	12,156	0.02%
2021/09/15	0	0.00	8	46.40	46.35	-8	12,235	-0.07%
2021/09/14	10	46.45	4	46.39	46.50	6	12,364	0.05%
2021/09/13	0	0.00	6	45.65	45.90	-6	12,543	-0.05%
2021/09/09	1	44.40	0	0.00	44.35	1	12,815	0.01%
2021/09/08	0.3	45.09	0	0.00	44.75	0.3	12,843	0.00%
2021/09/06	0	44.90	1	44.85	44.90	-1	12,856	-0.01%
2021/09/03	1	45.05	4	45.13	45.10	-3	12,872	-0.02%
2021/09/02	9	45.12	0	0.00	44.85	9	12,909	0.07%
2021/09/01	10	45.30	1	45.25	45.65	9	12,873	0.07%
2021/08/31	1	44.55	1	44.60	44.90	0	12,807	0.00%
2021/08/30	1	44.70	3	44.65	44.70	-2	12,887	-0.02%
2021/08/27	3	43.87	3	44.20	44.20	0	12,958	0.00%
2021/08/26	4	43.84	1	43.80	43.65	3	13,077	0.02%
2021/08/25	12	43.90	5	44.20	43.95	7	13,179	0.05%
2021/08/24	11.1	43.80	0	0.00	43.80	11.1	13,181	0.08%
2021/08/23	4	43.65	1.5	43.85	43.60	2.5	13,450	0.02%
2021/08/20	9	43.12	0	0.00	43.00	9	13,560	0.07%
2021/08/19	1.1	43.37	1	43.55	43.35	0.1	13,576	0.00%
2021/08/18	0.1	44.00	4	44.10	44.10	-3.9	13,481	-0.03%
2021/08/17	16.3	44.14	5	43.85	43.75	11.3	13,358	0.08%
2021/08/16	9.2	44.90	16	44.60	44.60	-6.8	13,185	-0.05%
2021/08/13	3	45.60	0	0.00	45.60	3	13,220	0.02%
2021/08/11	2	45.55	3	45.55	45.60	-1	13,278	-0.01%
2021/08/10	4	45.53	0	0.00	45.55	4	13,322	0.03%
2021/08/09	13.2	45.71	0	0.00	45.85	13.2	13,401	0.10%
2021/08/06	3.1	46.07	0	0.00	46.05	3.1	13,317	0.02%
2021/08/05	67.7	46.35	27	46.20	46.35	40.7	13,269	0.31%
2021/08/04	15.2	52.04	6	52.00	51.90	9.2	12,479	0.07%
2021/08/03	11	51.92	7	52.00	52.10	4	12,408	0.03%
2021/08/02	9	51.58	0	0.00	51.80	9	12,169	0.07%
2021/07/30	4.2	51.93	0	0.00	51.80	4.2	11,948	0.03%
2021/07/29	13	52.22	3	52.27	52.40	10	11,920	0.08%
2021/07/28	3	52.03	2	52.15	52.10	1	11,887	0.01%
2021/07/27	0	0.00	9	52.97	53.00	-9	11,895	-0.08%
2021/07/26	5	53.26	2	53.10	53.10	3	11,977	0.03%
2021/07/23	2	52.70	2	52.70	52.80	0	12,029	0.00%
2021/07/21	2	52.05	0	0.00	52.50	2	12,201	0.02%
2021/07/20	0	0.00	2	52.20	52.00	-2	12,290	-0.02%
2021/07/19	5	52.30	2	52.10	52.50	3	12,521	0.02%
2021/07/16	0.1	52.00	3	51.90	52.00	-2.9	13,083	-0.02%
2021/07/15	2	52.10	0	0.00	51.90	2	13,526	0.01%
2021/07/14	0	0.00	0.1	52.30	52.50	-0.1	13,811	0.00%
2021/07/13	1	52.60	4	52.65	52.60	-3	13,914	-0.02%
2021/07/12	1	52.70	3	52.63	52.70	-2	13,897	-0.01%
2021/07/09	4	52.78	0	0.00	52.80	4	14,021	0.03%
2021/07/08	2	52.55	13	52.74	53.00	-11	13,910	-0.08%
2021/07/07	12	51.59	6	51.13	51.70	6	13,787	0.04%
2021/07/06	2	50.90	6.2	50.82	51.00	-4.2	13,683	-0.03%
2021/07/05	2	50.95	8	50.94	51.00	-6	13,593	-0.04%
2021/07/01	1	50.60	0	0.00	50.60	1	13,569	0.01%
2021/06/30	0	0.00	10	50.90	50.70	-10	13,613	-0.07%
2021/06/29	6	50.78	0	0.00	50.70	6	13,670	0.04%
2021/06/28	8	50.90	0	0.00	50.90	8	13,734	0.06%
2021/06/25	15.1	51.09	16	50.51	50.60	-0.9	13,714	-0.01%
2021/06/24	7	50.60	2	50.70	50.30	5	13,678	0.04%
2021/06/23	3.1	50.44	0	0.00	50.50	3.1	13,718	0.02%
2021/06/22	2	50.10	1	51.00	50.80	1	13,538	0.01%
2021/06/21	7	50.03	0	0.00	50.00	7	13,225	0.05%
2021/06/18	1.2	50.24	0	0.00	50.40	1.2	13,154	0.01%
2021/06/17	2	50.85	0	0.00	51.10	2	13,078	0.02%
2021/06/16	0	0.00	2	50.85	51.10	-2	13,141	-0.02%
2021/06/15	6	50.68	1	50.60	50.70	5	13,161	0.04%
2021/06/11	0	0.00	1	50.80	50.70	-1	13,164	-0.01%
2021/06/10	1.1	50.41	0	0.00	50.60	1.1	13,104	0.01%
2021/06/09	4	50.58	0	0.00	50.60	4	13,056	0.03%
2021/06/08	0	0.00	21	50.80	50.90	-21	12,995	-0.16%
2021/06/07	3	50.93	0	0.00	51.10	3	12,983	0.02%
2021/06/04	4	51.40	0	0.00	51.40	4	12,861	0.03%
2021/06/03	27	51.60	0	0.00	51.80	27	12,799	0.21%
2021/06/02	3	51.40	0	0.00	51.90	3	12,694	0.02%
2021/06/01	1	51.60	0.1	51.60	51.60	0.9	12,507	0.01%
2021/05/31	1	50.50	2	51.80	51.90	-1	12,498	-0.01%
2021/05/27	0	0.00	4	50.25	50.20	-4	12,195	-0.03%
2021/05/25	0	0.00	70	50.20	50.30	-70	12,201	-0.57%
2021/05/24	2	50.10	1	50.30	50.30	1	12,192	0.01%
2021/05/21	13	50.75	10	52.77	50.60	3	12,257	0.02%
2021/05/20	0	0.00	13	50.10	50.10	-13	12,231	-0.11%
2021/05/19	4	49.40	17.1	49.51	49.85	-13.1	12,225	-0.11%
2021/05/18	59.1	48.99	8	49.51	49.95	51.1	12,155	0.42%
2021/05/17	3.2	47.94	19	48.03	48.45	-15.9	12,062	-0.13%
2021/05/14	4.2	49.01	3	49.30	49.00	1.2	11,864	0.01%
2021/05/13	24	47.32	9	47.89	47.95	15	11,669	0.13%
2021/05/12	4.1	47.90	8	47.69	48.55	-3.9	11,431	-0.03%
2021/05/11	15.1	50.78	1.1	50.78	50.10	14	10,915	0.13%
2021/05/10	4	50.73	0	0.00	50.90	4	10,572	0.04%
2021/05/07	0	0.00	2	50.00	50.30	-2	10,486	-0.02%
2021/05/06	1	50.40	2	50.10	50.40	-1	10,473	-0.01%
2021/05/05	3	49.23	3	49.65	49.30	0	10,288	0.00%
2021/05/04	3.2	48.50	17	48.71	48.55	-13.8	10,187	-0.14%
2021/05/03	5	49.58	4	49.70	49.60	1	9,910	0.01%
2021/04/29	7	50.00	19	50.00	49.95	-12	9,850	-0.12%
2021/04/28	16.1	50.14	4	50.53	50.20	12.1	9,744	0.12%
2021/04/27	1	50.40	4	50.70	50.30	-3	9,655	-0.03%
2021/04/26	5	50.42	4	50.53	50.80	1	9,515	0.01%
2021/04/23	8	50.28	0	0.00	50.20	8	9,403	0.09%
2021/04/22	70.1	52.89	55	52.71	51.60	15.1	9,290	0.16%
2021/04/21	11	51.65	30.1	51.32	52.20	-19.1	8,729	-0.22%
2021/04/20	94.1	50.72	12	51.13	50.70	82.1	8,278	0.99%
2021/04/19	7	49.61	6	49.96	50.00	1	7,927	0.01%
2021/04/16	3.3	48.51	0	0.00	48.95	3.3	7,718	0.04%
2021/04/15	4	48.29	2	48.30	48.30	2	7,601	0.03%
2021/04/14	2	47.40	2	47.60	47.40	0	7,401	0.00%
2021/04/13	27	47.26	12	47.57	47.35	15	7,295	0.21%
2021/04/12	1	46.70	10	46.70	46.80	-9	7,099	-0.13%
2021/04/09	2	46.75	0	0.00	46.70	2	6,989	0.03%
2021/04/08	0.3	47.00	0	0.00	46.90	0.3	6,896	0.00%
2021/04/06	7	47.08	0	0.00	47.10	7	6,824	0.10%
2021/04/01	8	47.34	0	0.00	47.10	8	6,725	0.12%
2021/03/31	0	0.00	1	47.20	47.80	-1	6,566	-0.02%
2021/03/30	3	46.68	10	46.72	46.80	-7	6,465	-0.11%
2021/03/29	2	46.75	1	46.75	46.80	1	6,422	0.02%
2021/03/26	9	46.43	3	46.45	46.50	6	6,376	0.09%
2021/03/24	5	45.74	0	0.00	45.90	5	6,329	0.08%
2021/03/22	3	45.65	6	45.62	45.80	-3	6,406	-0.05%
2021/03/18	0	0.00	2	44.90	44.35	-2	6,098	-0.03%
2021/03/17	3	44.10	0.2	44.10	44.00	2.9	6,039	0.05%
2021/03/15	0	0.00	1	44.15	43.75	-1	6,023	-0.02%
2021/03/12	1	43.70	0	0.00	43.90	1	6,002	0.02%
2021/03/11	0	0.00	1	44.00	43.90	-1	6,049	-0.02%
2021/03/09	0	0.00	12	43.85	43.90	-12	6,065	-0.20%
2021/03/08	0	0.00	3	43.58	43.45	-3	6,040	-0.05%
2021/03/05	5	43.10	0	0.00	43.15	5	5,986	0.08%
2021/03/04	5	42.76	4	42.81	43.20	1	6,171	0.02%
2021/03/03	3	43.15	0	0.00	43.10	3	6,118	0.05%
2021/03/02	6	43.05	0	0.00	42.50	6	6,027	0.10%
2021/02/26	0	0.00	13	42.62	42.65	-13	5,967	-0.22%
2021/02/25	0	0.00	1	43.25	43.30	-1	5,802	-0.02%
2021/02/23	0	0.00	7	43.00	43.00	-7	5,737	-0.12%
2021/02/19	3	41.53	1	41.60	41.80	2	5,502	0.04%
2021/02/18	1.3	41.25	0	0.00	41.25	1.3	5,475	0.02%
2021/02/17	3	41.00	0	0.00	41.15	3	5,481	0.05%
2021/02/04	0	0.00	1	40.80	40.70	-1	5,499	-0.02%
2021/02/03	0	0.00	1	40.90	41.05	-1	5,632	-0.02%
2021/02/02	1	40.55	20	40.83	40.80	-19	5,672	-0.33%
2021/02/01	4	40.50	0	0.00	40.45	4	5,633	0.07%
2021/01/29	6	40.28	0	0.00	40.00	6	5,625	0.11%
2021/01/28	25	40.56	0	0.00	40.35	25	5,566	0.45%
2021/01/27	3.4	40.54	0	0.00	40.50	3.4	5,512	0.06%
2021/01/26	2	40.50	20.2	40.58	40.55	-18.2	5,524	-0.33%
2021/01/22	3	40.65	1	40.66	40.75	2	5,522	0.04%
2021/01/21	2	41.18	0	0.00	41.05	2	5,465	0.04%
2021/01/20	5.2	41.43	0	0.00	41.45	5.2	5,505	0.09%
2021/01/19	0	0.00	2	42.05	42.15	-2	5,389	-0.04%
2021/01/15	14	41.97	0	0.00	41.80	14	5,318	0.26%
2021/01/14	7	42.66	0	0.00	42.55	7	5,250	0.13%
2021/01/13	1	42.80	0	0.00	42.90	1	5,218	0.02%
2021/01/12	2	42.85	3	43.00	42.90	-1	5,230	-0.02%
2021/01/11	10	43.05	0	0.00	43.25	10	5,241	0.19%
2021/01/06	2	43.00	0	0.00	43.15	2	5,240	0.04%
2021/01/05	0	0.00	5	43.00	43.00	-5	5,213	-0.10%
2020/12/31	5	43.40	0	0.00	43.20	5	5,242	0.10%
2020/12/30	10	43.05	0	0.00	43.15	10	5,264	0.19%
2020/12/29	0	0.00	10	43.05	43.20	-10	5,246	-0.19%
2020/12/25	0.1	42.55	1	42.65	42.70	-0.9	5,243	-0.02%
2020/12/23	3	42.40	0	0.00	42.25	3	5,206	0.06%
2020/12/21	10	42.80	1	43.00	43.05	9	5,223	0.17%
2020/12/17	3	42.75	18	42.77	42.80	-15	5,127	-0.29%
2020/12/16	0	0.00	2	43.83	43.85	-2	5,058	-0.04%
2020/12/15	2	42.88	0	0.00	42.95	2	5,081	0.04%
2020/12/14	2	42.90	0	0.00	42.80	2	5,079	0.04%
2020/12/11	5.2	43.31	0	0.00	43.10	5.2	5,063	0.10%
2020/12/08	0	0.00	0.3	44.00	44.00	-0.3	5,048	-0.01%
2020/12/07	0.3	43.90	1	44.00	44.15	-0.7	5,056	-0.01%
2020/12/04	0	0.00	30	43.95	43.95	-30	5,006	-0.60%
2020/12/01	5	43.37	2.4	43.35	43.30	2.6	4,945	0.05%
2020/11/27	4	43.91	0	0.00	44.10	4	4,964	0.08%
2020/11/26	3	43.70	0	0.00	44.00	3	5,023	0.06%
2020/11/25	1	43.75	1	44.00	43.70	0	5,101	0.00%
2020/11/24	2	43.80	0	0.00	43.75	2	5,153	0.04%
2020/11/18	0	0.00	2	44.50	44.50	-2	5,247	-0.04%
2020/11/17	0	0.00	2	44.40	44.40	-2	5,292	-0.04%
2020/11/13	2	43.20	0	0.00	43.70	2	5,425	0.04%
2020/11/12	0	0.00	21	43.65	43.70	-21	5,598	-0.38%
2020/11/11	0	0.00	3	43.23	43.65	-3	5,728	-0.05%
2020/11/04	0	0.00	2	41.95	42.20	-2	5,803	-0.03%
2020/11/03	0	0.00	3	42.00	42.00	-3	5,862	-0.05%
2020/10/28	0	0.00	6	42.07	41.90	-6	6,086	-0.10%
2020/10/22	0	0.00	10	41.53	41.45	-10	6,588	-0.15%
2020/10/13	3	40.47	0	0.00	40.55	3	8,126	0.04%
2020/10/12	5	40.69	0	0.00	40.70	5	8,301	0.06%
2020/10/08	0.1	41.25	10	41.05	41.10	-9.9	8,409	-0.12%
2020/10/07	2	41.30	0	0.00	41.20	2	8,492	0.02%
2020/09/29	1	41.30	0	0.00	41.35	1	9,023	0.01%
2020/09/25	1	40.75	1	41.05	40.80	0	9,246	0.00%
2020/09/24	8	40.54	0	0.00	40.20	8	9,298	0.09%
2020/09/23	2	41.25	0	0.00	41.30	2	9,321	0.02%
2020/09/22	5	41.55	0	0.00	41.50	5	9,410	0.05%
2020/09/21	0.2	41.95	0	0.00	41.90	0.2	9,474	0.00%
2020/09/17	0.2	42.40	15	42.60	42.40	-14.8	9,619	-0.15%
2020/09/14	5	42.45	1	42.45	42.90	4	9,983	0.04%
2020/09/11	0.1	42.20	0	0.00	42.20	0.1	10,016	0.00%
2020/09/08	1	42.45	0	0.00	42.35	1	10,239	0.01%
2020/09/07	0	0.00	2	42.20	42.30	-2	10,295	-0.02%
2020/09/04	8	41.56	0	0.00	41.70	8	10,346	0.08%
2020/09/03	1	42.10	0	0.00	41.75	1	10,357	0.01%
2020/09/02	3	41.45	0	0.00	41.60	3	10,356	0.03%
2020/09/01	7	42.17	0	0.00	42.00	7	10,269	0.07%
2020/08/31	2	42.60	0	0.00	42.50	2	10,251	0.02%
2020/08/28	1	42.30	0	0.00	42.45	1	10,255	0.01%
2020/08/26	3	43.10	0	0.00	42.85	3	10,358	0.03%
2020/08/21	0	0.00	3	43.17	43.40	-3	10,375	-0.03%
2020/08/20	1	42.70	11	42.04	42.25	-10	10,332	-0.10%
2020/08/19	0	0.00	4	43.50	43.15	-4	10,235	-0.04%
2020/08/18	2	42.80	1	43.30	43.30	1	10,122	0.01%
2020/08/17	1	42.00	4	42.38	42.50	-3	9,938	-0.03%
2020/08/13	1	41.15	1	41.35	41.10	0	9,837	0.00%
2020/08/12	1	40.85	0	0.00	40.75	1	9,859	0.01%
2020/08/10	2	41.05	0	0.00	41.20	2	9,901	0.02%
2020/08/07	1	41.05	0	0.00	41.05	1	9,923	0.01%
2020/08/06	2	41.15	0	0.00	41.05	2	9,862	0.02%
2020/08/05	2	40.88	1	40.75	40.85	1	9,848	0.01%
2020/08/04	4	40.43	0	0.00	40.45	4	9,789	0.04%
2020/08/03	3	39.97	2	40.05	40.00	1	9,814	0.01%
2020/07/31	3	39.92	0	0.00	39.95	3	9,749	0.03%
2020/07/29	6	39.79	0	0.00	39.65	6	9,649	0.06%
2020/07/28	6	39.93	0	0.00	39.80	6	9,557	0.06%
2020/07/27	7	41.05	1	41.05	40.70	6	9,504	0.06%
2020/07/24	0	0.00	1	42.20	41.85	-1	9,416	-0.01%
2020/07/23	49	42.12	1	42.20	41.90	48	9,392	0.51%
2020/07/22	2	46.10	4	46.26	46.30	-2	8,867	-0.02%
2020/07/21	0	0.00	3.2	46.25	46.45	-3.2	8,589	-0.04%
2020/07/20	1	45.50	0	0.00	45.50	1	8,305	0.01%
2020/07/17	3	45.37	1	45.95	45.30	2	8,183	0.02%
2020/07/16	34	45.92	50	45.55	45.40	-16	8,127	-0.20%
2020/07/13	0	0.00	1	46.45	46.40	-1	7,835	-0.01%
2020/07/10	0	0.00	6	46.23	46.30	-6	7,797	-0.08%
2020/07/08	1	46.00	3	46.00	45.80	-2	7,614	-0.03%
2020/07/07	1	45.90	0	0.00	45.75	1	7,485	0.01%
2020/07/06	0	0.00	1	45.50	45.60	-1	7,467	-0.01%
2020/07/02	0	0.00	21	44.53	44.50	-21	7,713	-0.27%
2020/07/01	10	44.30	3	44.52	44.10	7	7,680	0.09%
2020/06/30	0	0.00	2	43.65	43.60	-2	7,687	-0.03%
2020/06/29	1	43.35	0	0.00	43.25	1	7,673	0.01%
2020/06/24	1	43.45	0	0.00	43.45	1	7,611	0.01%
2020/06/23	1	43.20	2	43.55	43.25	-1	7,624	-0.01%
2020/06/22	0	0.00	10	43.45	43.20	-10	7,638	-0.13%
2020/06/19	16.1	43.04	0	0.00	43.45	16.1	7,656	0.21%
2020/06/18	2	43.23	0	0.00	43.35	2	7,514	0.03%
2020/06/16	50	43.70	0	0.00	43.90	50	7,626	0.66%
2020/06/15	2	43.55	0	0.00	43.60	2	7,802	0.03%
2020/06/11	2	44.25	5.1	44.20	44.15	-3.1	8,061	-0.04%
2020/06/09	5	44.75	0	0.00	44.85	5	8,391	0.06%
2020/06/04	0	0.00	0.7	44.75	44.70	-0.7	8,734	-0.01%
2020/06/03	0	0.00	1	45.45	45.20	-1	8,776	-0.01%
2020/06/02	1	44.35	0	0.00	44.40	1	8,730	0.01%
2020/05/28	1	43.30	2	43.30	43.25	-1	8,961	-0.01%
2020/05/27	0	0.00	1	43.75	43.70	-1	9,102	-0.01%
2020/05/22	2	43.80	0	0.00	43.90	2	9,573	0.02%
2020/05/21	0	0.00	1	44.05	44.00	-1	9,627	-0.01%
2020/05/19	0	0.00	6	43.93	44.05	-6	9,682	-0.06%
2020/05/14	6	43.55	0	0.00	43.80	6	9,578	0.06%
2020/05/11	0	0.00	30	44.50	44.50	-30	9,678	-0.31%
2020/05/08	1	44.05	8	44.05	44.00	-7	9,653	-0.07%
2020/05/07	0	0.00	0.1	43.60	43.60	-0.1	9,620	0.00%
2020/05/06	6	43.52	0	0.00	43.45	6	9,674	0.06%
2020/05/05	0	0.00	1	43.65	43.80	-1	9,701	-0.01%
2020/05/04	11	43.05	0	0.00	43.05	11	9,786	0.11%
2020/04/30	0	0.00	3	43.73	43.90	-3	9,867	-0.03%
2020/04/29	1	42.70	3	42.70	42.95	-2	9,944	-0.02%
2020/04/27	0	0.00	1	42.55	42.25	-1	10,494	-0.01%
2020/04/24	3	41.70	0	0.00	41.70	3	10,487	0.03%
2020/04/23	1	41.55	2	42.15	41.60	-1	10,479	-0.01%
2020/04/22	1	41.45	0	0.00	41.55	1	10,401	0.01%
2020/04/20	1	43.20	0	0.00	43.35	1	10,376	0.01%
2020/04/17	6	43.26	1	43.40	43.50	5	10,436	0.05%
2020/04/16	0	0.00	3	43.50	43.25	-3	10,348	-0.03%
2020/04/15	2	43.03	13	43.00	43.35	-11	10,336	-0.11%
2020/04/14	0	0.00	2	42.65	42.70	-2	10,303	-0.02%
2020/04/10	4	42.01	2	42.00	42.15	2	10,379	0.02%
2020/04/09	1	41.55	10	42.10	42.00	-9	10,474	-0.09%
2020/04/08	24	41.19	6	41.32	42.00	18	10,466	0.17%
2020/03/31	11	39.54	5	39.30	39.40	6	10,241	0.06%
2020/03/30	2	39.35	4	39.13	39.10	-2	10,235	-0.02%
2020/03/27	3	39.03	0	0.00	38.70	3	10,350	0.03%
2020/03/26	5	38.92	0	0.00	38.80	5	10,427	0.05%
2020/03/25	4	39.79	0	0.00	39.20	4	10,617	0.04%
2020/03/24	1	39.65	0	0.00	39.00	1	10,621	0.01%
2020/03/23	10	39.15	0	0.00	38.10	10	10,554	0.09%
2020/03/20	1	39.00	0	0.00	39.20	1	10,520	0.01%
2020/03/19	0	0.00	1	35.75	35.65	-1	10,417	-0.01%
2020/03/18	1	38.00	0	0.00	37.50	1	10,315	0.01%
2020/03/16	1	40.00	0	0.00	39.80	1	10,261	0.01%
2020/03/13	1	38.80	22	39.01	41.00	-21	10,129	-0.21%
2020/03/12	4	41.53	10	41.40	41.40	-6	9,965	-0.06%
2020/03/11	0	0.00	3	43.05	42.55	-3	9,859	-0.03%
2020/03/10	5	42.23	0	0.00	42.00	5	9,779	0.05%
2020/03/09	2	43.10	0	0.00	43.20	2	9,659	0.02%
2020/03/04	5	43.41	0	0.00	43.40	5	9,816	0.05%
2020/03/03	2	43.45	0	0.00	43.10	2	9,770	0.02%
2020/03/02	1.2	43.48	0	0.00	43.90	1.2	9,544	0.01%
2020/02/27	0.4	44.35	2	44.15	44.35	-1.6	9,596	-0.02%
2020/02/26	1	44.10	1	44.15	44.30	0	9,576	0.00%
2020/02/25	3	44.88	0	0.00	44.85	3	9,458	0.03%
2020/02/21	4	46.10	0	0.00	46.25	4	9,573	0.04%
2020/02/20	1	46.15	0	0.00	46.15	1	9,598	0.01%
2020/02/17	0	0.00	1	46.65	46.95	-1	9,952	-0.01%
2020/02/14	2	46.45	2	46.63	46.95	0	9,959	0.00%
2020/02/07	0	0.00	2	45.80	45.80	-2	9,872	-0.02%
2020/02/03	3.2	44.48	0	0.00	45.00	3.2	9,719	0.03%
2020/01/20	0	0.00	10	48.71	48.70	-10	9,068	-0.11%
2020/01/15	1	48.55	1	48.55	48.50	0	9,122	0.00%
2020/01/14	1	48.90	0	0.00	49.00	1	9,127	0.01%
2020/01/13	1	48.85	1	49.10	48.95	0	9,156	0.00%
2020/01/08	0	0.00	3	48.00	48.55	-3	9,340	-0.03%
2020/01/06	4	47.98	6	48.18	48.30	-2	9,220	-0.02%
2020/01/03	0	0.00	1	48.65	48.80	-1	9,166	-0.01%
2020/01/02	0	0.00	2	48.95	48.90	-2	9,097	-0.02%
2019/12/30	2	48.25	0	0.00	48.15	2	8,980	0.02%
2019/12/27	0	0.00	1	47.60	47.70	-1	8,848	-0.01%
2019/12/25	26	47.78	58	47.19	47.25	-32	8,788	-0.36%
2019/12/23	0	0.00	1	48.00	48.15	-1	8,555	-0.01%
2019/12/20	0	0.00	2	48.08	47.80	-2	8,446	-0.02%
2019/12/18	0	0.00	10	47.65	47.95	-10	8,241	-0.12%
2019/12/17	2	47.08	1	47.40	47.65	1	8,245	0.01%
2019/12/16	0.2	47.10	0	0.00	47.15	0.2	8,209	0.00%
2019/12/12	0	0.00	31	47.35	47.45	-31	8,048	-0.39%
2019/12/11	11	46.84	7	46.87	46.80	4	7,924	0.05%
2019/12/09	51.1	46.19	3	46.47	46.35	48.1	7,881	0.61%
2019/12/06	20	45.85	0	0.00	46.45	20	7,852	0.25%
2019/12/04	4	45.80	0	0.00	46.10	4	7,818	0.05%
2019/12/02	1	45.25	0	0.00	45.10	1	7,715	0.01%
2019/11/29	1	45.55	5	45.45	45.45	-4	7,722	-0.05%
2019/11/28	0	0.00	6	46.35	46.25	-6	7,714	-0.08%
2019/11/27	1	46.10	0	0.00	46.45	1	7,795	0.01%
2019/11/26	0	0.00	1	46.50	46.10	-1	7,779	-0.01%
2019/11/25	1	46.05	0	0.00	46.15	1	7,539	0.01%
2019/11/22	0	0.00	2	46.13	46.45	-2	7,549	-0.03%
2019/11/21	2	45.98	1	46.20	46.15	1	7,518	0.01%
2019/11/20	6	45.63	1	46.15	46.20	5	7,419	0.07%
2019/11/19	8	44.50	13	44.70	45.05	-5	7,151	-0.07%
2019/11/18	3	44.95	2	44.83	44.85	1	7,071	0.01%
2019/11/15	0	0.00	6	44.26	44.75	-6	6,977	-0.09%
2019/11/13	1	42.80	0	0.00	42.85	1	6,858	0.01%
2019/11/12	1	42.80	0	0.00	42.80	1	6,997	0.01%
2019/11/11	1	42.75	1	42.85	42.80	0	7,016	0.00%
2019/11/08	0	0.00	1	43.30	43.30	-1	7,025	-0.01%
2019/11/06	1	43.20	0	0.00	43.10	1	7,102	0.01%
2019/11/05	4	43.30	0	0.00	43.45	4	7,078	0.06%
2019/10/31	2	43.30	0	0.00	43.05	2	7,196	0.03%
2019/10/30	1	43.35	0	0.00	43.35	1	7,130	0.01%
2019/10/25	5	43.56	0	0.00	43.70	5	7,146	0.07%
2019/10/23	1	43.75	0	0.00	43.75	1	7,298	0.01%
2019/10/22	1	44.25	3	44.80	44.15	-2	7,586	-0.03%
2019/10/21	1	43.90	1	44.20	44.20	0	7,765	0.00%
2019/10/18	0	0.00	1	43.70	43.50	-1	7,825	-0.01%
2019/10/17	0	0.00	1	43.45	43.40	-1	7,793	-0.01%
2019/10/16	1	42.70	0	0.00	42.75	1	7,753	0.01%
2019/10/15	0	0.00	1	42.90	43.00	-1	7,771	-0.01%
2019/10/09	1	42.30	0	0.00	42.30	1	7,918	0.01%
2019/10/08	0	0.00	1	42.75	42.85	-1	8,176	-0.01%
2019/10/07	0	0.00	0.1	42.40	42.40	-0.1	8,461	0.00%
2019/10/04	1	42.00	13	41.90	42.05	-12	8,578	-0.14%
2019/10/03	3	42.53	1	42.45	42.35	2	8,621	0.02%
2019/10/01	2	43.03	0	0.00	43.25	2	8,644	0.02%
2019/09/24	3	43.38	0	0.00	43.30	3	8,733	0.03%
2019/09/23	18	43.41	0	0.00	43.15	18	8,802	0.20%
2019/09/20	1	43.80	0	0.00	43.65	1	8,875	0.01%
2019/09/18	1	44.00	0	0.00	44.00	1	8,805	0.01%
2019/09/17	0	0.00	7	43.90	44.00	-7	8,786	-0.08%
2019/09/16	1	44.20	0	0.00	44.25	1	8,897	0.01%
2019/09/06	3	44.15	1	44.15	43.85	2	8,824	0.02%
2019/09/03	0	0.00	24	44.31	44.30	-24	8,927	-0.27%
2019/09/02	3	43.55	0	0.00	43.65	3	8,847	0.03%
2019/08/27	5	42.25	0	0.00	41.75	5	8,907	0.06%
2019/08/23	1	42.50	0	0.00	42.50	1	9,011	0.01%
2019/08/22	0	0.00	1	42.20	41.95	-1	9,065	-0.01%
2019/08/21	2	42.10	0	0.00	42.05	2	9,188	0.02%
2019/08/15	6	41.75	0	0.00	41.80	6	9,144	0.07%
2019/08/06	1	40.50	1	40.40	40.65	0	9,668	0.00%
2019/08/02	5	41.05	1	41.00	41.00	4	9,556	0.04%
2019/07/31	2	42.03	0	0.00	41.80	2	9,412	0.02%
2019/07/29	1	42.10	0	0.00	42.15	1	9,330	0.01%
2019/07/26	10	42.10	0	0.00	42.25	10	9,296	0.11%
2019/07/25	2	42.00	0	0.00	42.10	2	9,293	0.02%
2019/07/24	6	43.21	0	0.00	42.90	6	9,150	0.07%
2019/07/23	6	46.70	11	46.71	46.80	-5	8,840	-0.06%
2019/07/22	11	46.30	0	0.00	46.35	11	8,623	0.13%
2019/07/19	20	46.38	0	0.00	46.20	20	8,487	0.24%
2019/07/15	3	45.75	3	46.25	46.05	0	8,419	0.00%
2019/07/12	2	45.95	20	45.84	46.10	-18	8,407	-0.21%
2019/07/11	1	46.75	0	0.00	47.15	1	8,162	0.01%
2019/07/10	12	47.98	11	48.18	48.50	1	7,895	0.01%
2019/07/09	70	48.02	70	48.05	48.05	0	7,845	0.00%
2019/07/05	1	48.15	1	48.45	48.45	0	7,877	0.00%
2019/07/04	0	0.00	1	47.50	47.60	-1	7,931	-0.01%
2019/06/27	0	0.00	1	48.60	48.90	-1	8,111	-0.01%
2019/06/26	0	0.00	0.4	47.15	47.35	-0.4	8,063	-0.01%
2019/06/24	0	0.00	10	47.40	47.45	-10	8,370	-0.12%
2019/06/19	0	0.00	1	47.25	47.40	-1	8,616	-0.01%
2019/06/18	0	0.00	1	46.90	47.00	-1	8,755	-0.01%
2019/06/14	1	46.15	9	46.22	46.35	-8	8,916	-0.09%
2019/06/13	0	0.00	6	45.80	46.15	-6	9,195	-0.07%
2019/06/11	0	0.00	1	46.15	46.75	-1	9,272	-0.01%
2019/06/10	1	45.95	0	0.00	45.90	1	9,217	0.01%
2019/06/06	0	0.00	1	45.65	45.85	-1	9,214	-0.01%
2019/06/05	2	45.60	2	45.65	45.65	0	9,188	0.00%
2019/06/04	0	0.00	1	45.90	45.30	-1	9,153	-0.01%
2019/05/31	3	44.57	3	44.80	45.10	0	9,022	0.00%
2019/05/30	0	0.00	60	44.50	44.95	-60	8,920	-0.67%
2019/05/28	11	42.95	2	43.05	43.00	9	8,848	0.10%
2019/05/27	0	0.00	2	43.85	43.45	-2	8,844	-0.02%
2019/05/24	0	0.00	1	43.85	43.75	-1	8,963	-0.01%
2019/05/23	0	0.00	10	44.40	43.90	-10	8,963	-0.11%
2019/05/21	95	44.09	65	44.40	44.40	30	9,103	0.33%
2019/05/20	60	43.78	60	44.00	44.00	0	8,995	0.00%
2019/05/17	25	43.36	1	43.35	43.75	24	8,910	0.27%
2019/05/16	2	42.65	3	42.48	42.65	-1	8,716	-0.01%
2019/05/08	0	0.00	3	42.02	42.05	-3	8,908	-0.03%
2019/05/07	0	0.00	3	41.82	42.10	-3	8,984	-0.03%
2019/05/06	7	41.56	2	41.60	41.60	5	9,016	0.06%
2019/05/03	0	0.00	1	42.30	42.35	-1	9,044	-0.01%
2019/05/02	0	0.00	6	41.95	42.05	-6	9,095	-0.07%
2019/04/30	6	41.48	0	0.00	41.75	6	9,044	0.07%
2019/04/26	1	40.60	0	0.00	41.10	1	9,178	0.01%
2019/04/25	0	0.00	4	41.00	41.00	-4	9,173	-0.04%
2019/04/22	3	40.53	0	0.00	40.60	3	9,219	0.03%
2019/04/16	0	0.00	57	41.41	41.75	-57	9,363	-0.61%
2019/04/15	0	0.00	4	41.60	41.65	-4	9,403	-0.04%
2019/04/11	7	41.44	4	42.08	41.65	3	9,363	0.03%
2019/04/09	57	41.30	1	41.25	41.30	56	9,145	0.61%
2019/04/08	0	0.00	1	41.30	41.30	-1	9,098	-0.01%
2019/04/02	0	0.00	1	41.25	41.25	-1	8,939	-0.01%
2019/04/01	0	0.00	56	40.31	40.50	-56	8,800	-0.64%
2019/03/29	0	0.00	16	39.95	40.10	-16	8,582	-0.19%
2019/03/27	1	39.20	0	0.00	39.40	1	8,400	0.01%
2019/03/26	3	39.20	0.7	39.75	40.00	2.3	8,306	0.03%
2019/03/25	56	39.58	1	39.80	40.00	55	8,302	0.66%
2019/03/22	1	39.00	0	0.00	39.50	1	8,312	0.01%
2019/03/21	0	0.00	17	39.22	39.50	-17	8,244	-0.21%
2019/03/18	1	37.85	0	0.00	37.65	1	7,933	0.01%
2019/03/14	1	38.60	1	38.95	38.90	0	7,436	0.00%
2019/03/08	0	0.00	2	37.90	38.00	-2	7,914	-0.03%
2019/03/05	1	38.20	0	0.00	38.20	1	8,215	0.01%
2019/02/26	0	0.00	4	38.65	38.60	-4	8,290	-0.05%
2019/02/25	5	37.80	10	38.00	37.85	-5	8,173	-0.06%
2019/02/22	4	38.35	0	0.00	38.85	4	8,063	0.05%
2019/02/20	0	0.00	1	38.10	38.35	-1	7,926	-0.01%
2019/02/19	7	37.66	2	37.65	37.95	5	7,842	0.06%
2019/02/13	0	0.00	1	38.00	38.00	-1	7,854	-0.01%
2019/02/12	0	0.00	53	37.00	37.30	-53	7,742	-0.68%
2019/01/30	0	0.00	2	36.20	36.45	-2	7,672	-0.03%
2019/01/29	1	35.80	10	35.35	36.00	-9	7,644	-0.12%
2019/01/28	50	36.20	10	36.25	36.20	40	7,736	0.52%
2019/01/25	10	36.05	0	0.00	36.20	10	7,800	0.13%
2019/01/21	1	36.00	0	0.00	36.15	1	8,631	0.01%
2019/01/18	0	0.00	23	36.09	36.15	-23	8,858	-0.26%
2019/01/16	0	0.00	1	35.55	35.50	-1	9,121	-0.01%
2019/01/14	9	35.18	0	0.00	35.05	9	9,407	0.10%
2019/01/11	0	0.00	5	35.95	36.00	-5	9,493	-0.05%
2019/01/10	0	0.00	10	35.56	35.60	-10	9,389	-0.11%
2019/01/09	0	0.00	22	35.17	35.25	-22	9,318	-0.24%
2019/01/07	0	0.00	36	34.73	34.85	-36	9,327	-0.39%
2019/01/04	2	33.60	0	0.00	33.85	2	9,340	0.02%
2019/01/03	0	0.00	14	34.07	33.90	-14	9,553	-0.15%
2018/12/28	0	0.00	141	34.12	33.95	-141	9,772	-1.44%	大賣/鉅額交易
2018/12/26	1	33.60	0	0.00	33.40	1	9,966	0.01%
2018/12/25	3	33.80	2	33.95	33.80	1	10,006	0.01%
2018/12/21	0	0.00	6	34.33	34.40	-6	10,593	-0.06%
2018/12/19	5	34.75	0	0.00	34.70	5	10,973	0.05%
2018/12/18	0	0.00	1	34.80	34.40	-1	11,188	-0.01%
2018/12/17	0	0.00	9	34.77	34.80	-9	11,458	-0.08%
2018/12/14	0	0.00	13	33.66	34.00	-13	11,563	-0.11%
2018/12/13	3	33.25	10	33.25	33.50	-7	11,738	-0.06%
2018/12/12	3	32.95	0	0.00	33.15	3	11,819	0.03%
2018/12/11	20	33.06	0	0.00	32.95	20	11,928	0.17%
2018/12/10	2	33.05	0	0.00	33.00	2	12,208	0.02%
2018/12/07	1	33.15	1	33.50	33.50	0	12,491	0.00%
2018/12/06	3	33.20	0	0.00	33.15	3	12,755	0.02%
2018/12/05	2	33.15	6	33.48	33.80	-4	13,258	-0.03%
2018/12/04	17	33.79	2	34.50	33.85	15	13,328	0.11%
2018/12/03	4	34.20	11	34.18	34.50	-7	13,054	-0.05%
2018/11/29	1	32.95	0	0.00	32.65	1	12,808	0.01%
2018/11/28	0	0.00	2	33.00	33.05	-2	12,834	-0.02%
2018/11/27	11	32.00	1	32.35	32.30	10	12,886	0.08%
2018/11/26	0	0.00	1	33.05	33.05	-1	12,862	-0.01%
2018/11/22	7	32.64	1	32.65	32.60	6	13,267	0.05%
2018/11/21	13	32.98	1	32.90	33.00	12	13,322	0.09%
2018/11/20	3	33.42	0	0.00	33.25	3	13,395	0.02%
2018/11/19	7	33.66	0	0.00	33.65	7	13,400	0.05%
2018/11/16	2	33.68	0	0.00	33.95	2	13,464	0.01%
2018/11/15	24	33.36	0	0.00	33.40	24	13,415	0.18%
2018/11/13	0	0.00	6	33.63	33.70	-6	13,394	-0.04%
2018/11/12	2	33.48	5	33.43	33.70	-3	13,584	-0.02%
2018/11/09	10	33.12	0	0.00	33.05	10	13,652	0.07%
2018/11/08	8	33.93	3	34.40	33.60	5	13,827	0.04%
2018/11/07	1	33.20	4	33.51	33.70	-3	14,194	-0.02%
2018/11/06	8	32.51	0	0.00	32.40	8	14,257	0.06%
2018/11/05	21	32.46	2	32.30	32.45	19	14,236	0.13%
2018/11/02	1	33.70	0	0.00	34.10	1	14,161	0.01%
2018/11/01	2	33.38	8	33.18	33.30	-6	14,199	-0.04%
2018/10/31	5	32.28	5	31.95	32.75	0	14,010	0.00%
2018/10/30	4	31.44	1	31.40	31.70	3	13,873	0.02%
2018/10/29	19	31.03	0	0.00	30.75	19	13,814	0.14%
2018/10/26	69	32.62	0	0.00	32.10	69	13,497	0.51%
2018/10/25	72	33.09	0	0.00	33.50	72	13,365	0.54%
2018/10/24	7	33.32	0	0.00	33.55	7	13,288	0.05%
2018/10/23	11	33.89	3	35.23	34.00	8	13,176	0.06%
2018/10/22	1	36.40	0	0.00	36.35	1	12,958	0.01%
2018/10/19	0	0.00	3	36.20	36.25	-3	13,203	-0.02%
2018/10/17	5	38.00	0	0.00	37.55	5	13,315	0.04%
2018/10/11	2	38.15	0	0.00	38.15	2	13,503	0.01%
2018/10/09	0	0.00	4	39.60	39.55	-4	13,264	-0.03%
2018/10/04	21	39.75	0	0.00	39.70	21	12,987	0.16%
2018/10/03	1	40.60	11	40.63	40.50	-10	12,898	-0.08%
2018/10/02	7	40.19	1	40.35	40.15	6	13,007	0.05%
2018/10/01	0	0.00	3	41.45	41.40	-3	12,975	-0.02%
2018/09/27	0	0.00	3	40.55	40.55	-3	12,655	-0.02%
2018/09/25	8	40.68	0	0.00	40.00	8	12,385	0.06%
2018/09/21	1	40.65	13	40.78	41.25	-12	12,178	-0.10%
2018/09/20	1	39.70	4	39.36	39.45	-3	11,855	-0.03%
2018/09/19	0	0.00	21	38.63	38.65	-21	11,684	-0.18%
2018/09/18	0	0.00	4	37.05	37.00	-4	11,452	-0.03%
2018/09/17	5	36.53	0	0.00	36.40	5	11,425	0.04%
2018/09/14	0	0.00	1	37.30	37.80	-1	11,333	-0.01%
2018/09/13	1	36.55	0	0.00	37.00	1	11,114	0.01%
2018/09/12	2	35.80	0	0.00	36.10	2	10,921	0.02%
2018/09/11	35	35.87	0	0.00	36.10	35	10,759	0.33%
2018/09/10	2	38.90	0	0.00	38.40	2	10,261	0.02%
2018/09/07	2	39.95	0	0.00	39.90	2	10,150	0.02%
2018/09/05	2	40.45	1	40.95	40.45	1	10,048	0.01%
2018/09/03	6	41.12	0	0.00	40.80	6	9,914	0.06%
2018/08/31	18	41.90	0	0.00	41.85	18	9,866	0.18%
2018/08/30	2	42.55	5.1	41.75	41.95	-3.1	9,720	-0.03%
2018/08/29	1	44.90	1	45.40	45.40	0	9,464	0.00%
2018/08/28	1	44.60	4	44.85	44.85	-3	9,363	-0.03%
2018/08/27	1	44.80	18	45.08	45.50	-17	9,384	-0.18%
2018/08/24	15	43.83	5	44.75	44.80	10	9,310	0.11%
2018/08/23	7	44.73	11	44.77	44.50	-4	9,581	-0.04%
2018/08/22	9	44.84	0	0.00	44.80	9	9,544	0.09%
2018/08/21	0	0.00	1	44.90	44.85	-1	9,568	-0.01%
2018/08/20	3	44.20	0	0.00	44.35	3	9,518	0.03%
2018/08/17	1	44.25	20	44.12	44.25	-19	9,440	-0.20%
2018/08/16	0.1	42.75	0	0.00	42.80	0.1	9,224	0.00%
2018/08/15	16	43.07	2	43.95	43.50	14	9,180	0.15%
2018/08/14	2	43.00	1	42.10	44.10	1	9,033	0.01%
2018/08/13	1	42.40	1	41.90	42.10	0	8,677	0.00%
2018/08/10	12	41.15	12	41.58	41.30	0	8,668	0.00%
2018/08/08	1	42.45	12	42.14	42.15	-11	8,824	-0.12%
2018/08/07	2	40.75	2	40.85	41.10	0	8,774	0.00%
2018/08/02	6	40.40	7	40.99	41.00	-1	8,874	-0.01%
2018/08/01	2	42.28	3	41.68	41.40	-1	8,858	-0.01%
2018/07/31	5	40.95	5	41.50	40.80	0	8,793	0.00%
2018/07/26	0	0.00	17	41.10	41.75	-17	8,832	-0.19%
2018/07/25	13	40.40	2	40.10	39.55	11	8,732	0.13%
2018/07/24	0	0.00	136	39.66	39.70	-136	8,702	-1.56%	大賣/鉅額交易
2018/07/23	0	0.00	8	37.91	38.00	-8	8,617	-0.09%
2018/07/20	4	38.00	0	0.00	38.00	4	8,755	0.05%
2018/07/19	0	0.00	2	37.30	37.75	-2	8,709	-0.02%
2018/07/18	0	0.00	14	36.65	36.80	-14	8,828	-0.16%
2018/07/16	0	0.00	2	36.05	35.55	-2	8,813	-0.02%
2018/07/10	0	0.00	75	35.95	36.10	-75	8,773	-0.85%
2018/07/09	0	0.00	19	34.94	35.25	-19	8,605	-0.22%
2018/07/06	5	34.35	0	0.00	34.20	5	8,492	0.06%
2018/07/05	1	33.75	0	0.00	33.70	1	8,400	0.01%
2018/07/04	0	0.00	2	34.60	34.65	-2	8,404	-0.02%
2018/07/02	0	0.00	2	34.18	34.00	-2	8,281	-0.02%
2018/06/29	0	0.00	1	33.00	33.50	-1	8,165	-0.01%
2018/06/22	0	0.00	2	33.85	33.70	-2	7,675	-0.03%
2018/06/21	3	32.73	0	0.00	33.25	3	7,549	0.04%
2018/06/20	4	32.65	0	0.00	33.10	4	7,454	0.05%
2018/06/19	2	32.93	0	0.00	32.65	2	7,326	0.03%
2018/06/14	4	33.43	1	33.40	33.40	3	7,145	0.04%
2018/06/13	1	33.80	0	0.00	33.65	1	7,095	0.01%
2018/06/08	10	33.65	0	0.00	33.85	10	7,124	0.14%
2018/06/06	2	33.90	0	0.00	34.10	2	7,263	0.03%
2018/06/05	1	34.50	1	34.05	34.30	0	7,277	0.00%
2018/06/04	0	0.00	4	34.15	34.65	-4	7,259	-0.06%
2018/05/31	2	32.40	0	0.00	33.05	2	7,103	0.03%
2018/05/30	3	32.38	0	0.00	32.80	3	6,771	0.04%
2018/05/29	26	32.87	0	0.00	32.85	26	6,702	0.39%
2018/05/28	9	33.40	0	0.00	33.50	9	6,679	0.13%
2018/05/25	12	33.44	0	0.00	33.55	12	6,710	0.18%
2018/05/24	31	33.56	0	0.00	33.85	31	6,729	0.46%
2018/05/23	6	33.56	0	0.00	33.65	6	6,696	0.09%
2018/05/22	102	34.57	0	0.00	34.30	102	6,622	1.54%	大買/鉅額交易
2018/05/21	0	0.00	42	35.13	35.25	-42	6,581	-0.64%
2018/05/18	0	0.00	10	34.98	35.05	-10	6,508	-0.15%
2018/05/17	0	0.00	2	34.15	34.10	-2	6,387	-0.03%
2018/05/16	22	34.50	2	33.75	33.75	20	6,223	0.32%
2018/05/15	30	32.90	11	33.61	33.75	19	6,089	0.31%
2018/05/11	1	33.30	0	0.00	33.00	1	6,018	0.02%
2018/05/08	0	0.00	2	32.30	32.40	-2	5,741	-0.03%
2018/05/07	1	32.00	2	32.15	31.50	-1	5,623	-0.02%
2018/05/03	1	30.90	0	0.00	31.00	1	5,440	0.02%
2018/05/02	1	32.55	5	32.41	32.05	-4	5,299	-0.08%
2018/04/30	1	32.35	2	32.07	31.75	-1	5,080	-0.02%
2018/04/27	0	0.00	2	31.70	31.75	-2	4,954	-0.04%
2018/04/26	0	0.00	1.8	31.52	31.30	-1.8	4,875	-0.04%
2018/04/25	0	0.00	1	30.60	30.70	-1	4,731	-0.02%
2018/04/24	0	0.00	6	31.50	30.90	-6	4,645	-0.13%
2018/04/19	0	0.00	3.1	29.85	30.15	-3.1	4,378	-0.07%
2018/04/18	0	0.00	1	29.15	29.20	-1	4,376	-0.02%
2018/04/17	2	28.85	0	0.00	29.15	2	4,558	0.04%
2018/04/16	2	29.15	0	0.00	29.25	2	4,612	0.04%
2018/04/12	2	29.15	0	0.00	29.10	2	4,922	0.04%
2018/04/09	0	0.00	1	29.35	29.45	-1	5,159	-0.02%
2018/04/03	1	28.35	0	0.00	28.25	1	5,117	0.02%
2018/03/28	1	28.50	0	0.00	28.40	1	5,284	0.02%
2018/03/21	1	29.20	0	0.00	29.25	1	5,459	0.02%
2018/03/20	0	0.00	3	29.20	29.10	-3	5,517	-0.05%
2018/03/19	0	0.00	1	29.10	29.20	-1	5,583	-0.02%
2018/03/16	3	29.05	0	0.00	29.10	3	5,608	0.05%
2018/03/13	1	29.40	0	0.00	29.45	1	5,497	0.02%
2018/03/12	0	0.00	13	29.53	29.60	-13	5,416	-0.24%
2018/03/05	0	0.00	4	27.98	27.90	-4	5,528	-0.07%
2018/03/02	4	27.71	0	0.00	27.90	4	5,519	0.07%
2018/02/22	0	0.00	2	28.20	28.25	-2	5,288	-0.04%
2018/02/21	0	0.00	1	28.30	28.35	-1	5,291	-0.02%
2018/02/12	0	0.00	3	27.15	27.25	-3	5,259	-0.06%
2018/02/09	8	26.93	0	0.00	27.10	8	5,226	0.15%
2018/02/07	6	27.93	0	0.00	27.40	6	5,167	0.12%
2018/02/05	1	29.30	3	29.30	29.10	-2	4,885	-0.04%
2018/02/02	2	29.50	0	0.00	29.50	2	4,830	0.04%
2018/02/01	2	29.95	2	30.30	30.00	0	4,801	0.00%
2018/01/29	0	0.00	5	30.13	30.15	-5	4,672	-0.11%
2018/01/26	0	0.00	1	30.40	30.30	-1	4,648	-0.02%
2018/01/25	0	0.00	1	30.10	30.20	-1	4,599	-0.02%
2018/01/24	1	29.90	0	0.00	30.00	1	4,562	0.02%
2018/01/23	2	29.90	3	29.93	30.20	-1	4,546	-0.02%
2018/01/22	1	29.95	0	0.00	30.25	1	4,503	0.02%
2018/01/18	1	30.65	0	0.00	30.75	1	4,385	0.02%
2018/01/17	0	0.00	120	30.70	30.90	-120	4,345	-2.76%	大賣/鉅額交易
2018/01/16	0	0.00	3	30.40	30.45	-3	4,225	-0.07%
2018/01/15	0	0.00	1	30.35	30.40	-1	4,140	-0.02%
2018/01/12	1	29.90	10	30.15	30.00	-9	4,067	-0.22%
2018/01/11	2	29.83	0	0.00	29.40	2	3,921	0.05%
2018/01/10	0	0.00	4	30.53	30.50	-4	3,737	-0.11%
2018/01/09	0	0.00	7	30.55	30.40	-7	3,655	-0.19%
2018/01/08	2	30.15	9	30.10	30.30	-7	3,520	-0.20%
2018/01/05	1	28.80	2	28.98	29.35	-1	3,339	-0.03%
2018/01/04	0	0.00	2	28.65	28.60	-2	3,220	-0.06%
2018/01/03	0	0.00	1	28.30	28.40	-1	3,145	-0.03%
2018/01/02	2	28.18	0	0.00	28.20	2	3,041	0.07%