亞泥 (1102)-玉山-台中券商分點個股進出

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
44.60
漲跌
▼1.15
漲幅
-2.51%
成交量
11,124張
產業
上市水泥類股
1233人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－玉山-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	5	44.85	7	44.99	44.60	-2	5,735	-0.03%
2024/05/16	1	45.65	2	45.60	45.75	-1	5,597	-0.02%
2024/05/15	0	45.50	4.2	45.94	45.60	-4.2	5,397	-0.08%
2024/05/14	0	0.00	46	45.60	45.60	-46	5,340	-0.86%
2024/05/13	0	0.00	38	45.46	45.80	-38	5,256	-0.72%
2024/05/10	1	45.05	64	45.52	46.00	-63	5,076	-1.24%
2024/05/09	1	44.05	1	43.60	43.45	0	4,714	0.00%
2024/05/08	0	0.00	2	44.05	43.90	-2	4,665	-0.04%
2024/05/07	0	0.00	2	44.20	44.20	-2	4,625	-0.04%
2024/05/06	2	44.25	0	0.00	44.50	2	4,514	0.04%
2024/05/03	0	0.00	9	44.04	43.95	-9	4,357	-0.21%
2024/04/30	0	0.00	5	43.70	43.70	-5	4,198	-0.12%
2024/04/29	6	43.15	12.1	43.34	43.60	-6.1	4,094	-0.15%
2024/04/26	1	42.40	6	42.84	42.75	-5	3,985	-0.13%
2024/04/25	0	0.00	1	42.50	42.50	-1	3,953	-0.03%
2024/04/24	1	43.00	6	42.83	42.45	-5	3,984	-0.13%
2024/04/23	0	0.00	1	43.00	42.90	-1	4,026	-0.03%
2024/04/22	0	0.00	5	42.39	42.70	-5	4,025	-0.12%
2024/04/17	2	41.35	0	0.00	41.45	2	3,810	0.05%
2024/04/15	5	41.90	5	42.05	42.05	0	3,683	0.00%
2024/04/12	0	0.00	10	41.85	41.80	-10	3,647	-0.27%
2024/04/11	1	42.00	2	42.30	42.05	-1	3,591	-0.03%
2024/04/10	1.8	42.45	1	42.40	42.50	0.8	3,572	0.02%
2024/04/09	0	0.00	1	42.00	42.00	-1	3,578	-0.03%
2024/04/08	2	41.65	20	41.72	41.75	-18	3,611	-0.50%
2024/04/03	9	41.30	0	0.00	41.15	9	3,582	0.25%
2024/03/29	1	41.10	2	41.05	41.30	-1	3,616	-0.03%
2024/03/28	0	0.00	2	41.00	40.95	-2	3,643	-0.05%
2024/03/27	2	41.15	0	0.00	41.20	2	3,834	0.05%
2024/03/26	3	41.50	24	41.37	41.60	-21	4,133	-0.51%
2024/03/25	0.1	41.25	8.1	41.29	41.30	-8	4,416	-0.18%
2024/03/22	0	0.00	0	41.45	41.25	0	4,778	0.00%
2024/03/21	0.3	41.30	1	41.28	41.35	-0.8	5,023	-0.02%
2024/03/20	1.1	40.59	2.3	40.92	40.70	-1.2	5,232	-0.02%
2024/03/19	1.1	41.08	1	40.60	40.55	0.1	5,272	0.00%
2024/03/18	0.7	41.35	5	41.35	41.10	-4.3	5,280	-0.08%
2024/03/15	0.1	40.95	0	0.00	41.10	0.1	5,298	0.00%
2024/03/14	1.1	40.40	0.5	40.65	41.15	0.6	5,220	0.01%
2024/03/13	0.1	40.40	0	0.00	40.35	0.1	5,166	0.00%
2024/03/12	0.4	40.50	19	40.55	40.60	-18.6	5,123	-0.36%
2024/03/11	1	40.25	4	40.35	40.40	-3	5,111	-0.06%
2024/03/08	3.5	40.38	1	40.20	40.40	2.5	5,175	0.05%
2024/03/07	1	40.00	2	40.10	40.35	-1	5,207	-0.02%
2024/03/06	12	40.23	2.1	40.32	40.00	10	5,185	0.19%
2024/03/05	0	0.00	2	40.20	40.05	-2	5,238	-0.04%
2024/03/04	0.2	40.10	0	0.00	40.05	0.2	5,249	0.00%
2024/03/01	3.1	40.19	2	40.15	40.15	1.1	5,295	0.02%
2024/02/27	0.1	40.15	0	0.00	40.10	0.1	5,286	0.00%
2024/02/26	0.1	40.20	5	40.20	40.25	-4.9	5,293	-0.09%
2024/02/23	0	0.00	5	40.25	40.20	-5	5,314	-0.09%
2024/02/21	0.2	40.27	5.9	40.18	40.30	-5.7	5,433	-0.10%
2024/02/20	0.2	40.20	0	0.00	40.20	0.2	5,500	0.00%
2024/02/19	0.3	40.07	0	0.00	40.15	0.3	5,608	0.00%
2024/02/15	7.2	39.23	0	0.00	39.20	7.2	5,825	0.12%
2024/02/05	5	39.49	4	39.53	39.45	1	5,791	0.02%
2024/02/01	0.1	39.95	0	0.00	40.05	0.1	5,808	0.00%
2024/01/31	1.1	39.85	1	39.85	39.75	0.1	5,811	0.00%
2024/01/30	1.4	39.69	0	0.00	39.80	1.4	5,813	0.02%
2024/01/29	0.1	40.00	10.5	40.06	39.95	-10.4	5,827	-0.18%
2024/01/26	0.1	40.10	1	39.95	40.10	-0.9	5,858	-0.02%
2024/01/25	0.2	39.96	0	0.00	40.00	0.2	5,901	0.00%
2024/01/24	0.1	39.80	1	39.80	39.90	-0.9	5,916	-0.02%
2024/01/23	6.1	39.70	0	0.00	39.75	6.1	5,964	0.10%
2024/01/22	2	39.50	0	0.00	39.55	2	6,017	0.03%
2024/01/19	7.1	39.30	1	39.30	39.40	6.1	6,031	0.10%
2024/01/18	1.2	39.43	1	39.40	39.30	0.2	6,045	0.00%
2024/01/17	5	39.58	0	0.00	39.35	5	6,033	0.08%
2024/01/16	10.1	40.00	0	0.00	39.95	10.1	5,978	0.17%
2024/01/15	1	40.70	0	0.00	40.65	1	5,898	0.02%
2024/01/12	0.1	40.65	0	0.00	40.65	0.1	5,944	0.00%
2024/01/10	0	40.85	0	0.00	40.70	0	6,318	0.00%
2024/01/09	0.1	41.10	0	0.00	41.00	0.1	6,348	0.00%
2024/01/08	3	41.35	0	0.00	41.30	3	6,400	0.05%
2024/01/05	10.1	41.15	0	0.00	41.10	10.1	6,437	0.16%
2024/01/04	0.1	41.00	2.1	41.10	41.15	-2	6,511	-0.03%
2024/01/03	2.2	40.81	0	0.00	40.65	2.2	6,606	0.03%
2024/01/02	0.1	41.45	2	41.25	41.15	-1.9	6,547	-0.03%
2023/12/29	2.1	41.45	0	0.00	41.45	2.1	6,492	0.03%
2023/12/28	0.1	41.15	0	0.00	41.25	0.1	6,531	0.00%
2023/12/27	0.1	41.15	0	0.00	41.10	0.1	6,539	0.00%
2023/12/26	0.1	40.83	0	0.00	41.10	0.1	6,546	0.00%
2023/12/25	3.2	40.46	0	40.50	40.75	3.1	6,540	0.05%
2023/12/22	4.2	40.37	1.4	40.41	40.25	2.8	6,520	0.04%
2023/12/21	12.2	40.42	3	40.55	40.30	9.2	6,334	0.14%
2023/12/20	2	40.93	1	41.15	40.75	1	6,024	0.02%
2023/12/19	2	41.23	0	0.00	40.80	2	5,703	0.04%
2023/12/18	2.1	42.11	0	0.00	42.00	2.1	5,384	0.04%
2023/12/15	1.2	42.43	6.2	42.55	42.25	-5	5,127	-0.10%
2023/12/14	0.3	42.16	1	42.60	42.30	-0.7	4,873	-0.01%
2023/12/13	0.1	42.15	1	42.35	42.25	-0.9	4,772	-0.02%
2023/12/12	0	0.00	14.3	42.01	42.15	-14.3	4,768	-0.30%
2023/12/11	0	41.75	4	41.70	41.85	-4	4,741	-0.08%
2023/12/08	0.1	41.60	1	41.95	41.80	-0.9	4,730	-0.02%
2023/12/07	1	41.80	0	0.00	41.60	1	4,710	0.02%
2023/12/06	1.1	41.79	0	0.00	41.70	1.1	4,730	0.02%
2023/12/05	5.1	41.68	0	41.90	41.60	5.1	4,736	0.11%
2023/12/04	2.1	41.75	9	41.73	41.75	-6.9	4,711	-0.15%
2023/12/01	2	41.60	1	41.55	41.55	1	4,689	0.02%
2023/11/30	1	41.85	0	0.00	41.70	1	4,668	0.02%
2023/11/28	0	0.00	2	42.15	42.10	-2	4,567	-0.04%
2023/11/27	0	0.00	2.1	41.90	41.80	-2.1	4,574	-0.05%
2023/11/24	0.1	41.60	1	41.60	41.60	-0.9	4,589	-0.02%
2023/11/23	0.1	41.55	0.2	41.70	41.70	-0.1	4,596	0.00%
2023/11/22	0.2	41.60	0	0.00	41.60	0.2	4,626	0.00%
2023/11/21	1	41.65	2	41.68	41.70	-1	4,655	-0.02%
2023/11/20	0.1	41.40	1	41.45	41.35	-0.9	4,602	-0.02%
2023/11/17	1	41.50	5	41.60	41.45	-4	4,557	-0.09%
2023/11/16	1.1	41.63	7	41.49	41.50	-5.9	4,510	-0.13%
2023/11/15	0.1	40.45	4	40.68	41.05	-3.9	4,431	-0.09%
2023/11/14	0.1	40.45	0	0.00	40.10	0.1	4,281	0.00%
2023/11/10	0	40.45	1.1	40.45	40.35	-1.1	4,326	-0.02%
2023/11/08	1.2	40.31	3	40.35	40.35	-1.8	4,423	-0.04%
2023/11/07	2.2	40.21	1	40.40	40.40	1.2	4,445	0.03%
2023/11/06	0	0.00	0	40.40	40.40	0	4,451	0.00%
2023/11/02	0	0.00	1	40.30	40.00	-1	4,497	-0.02%
2023/11/01	2	39.97	0	0.00	40.00	2	4,521	0.04%
2023/10/31	0	0.00	1.1	40.05	40.00	-1.1	4,651	-0.02%
2023/10/30	0.1	39.80	0	0.00	40.10	0.1	4,675	0.00%
2023/10/26	0	0.00	0.5	39.20	39.10	-0.5	4,743	-0.01%
2023/10/24	1.1	39.00	0	0.00	39.00	1.1	4,872	0.02%
2023/10/23	1.1	38.91	2.4	39.01	38.85	-1.3	5,022	-0.03%
2023/10/20	7.1	38.84	4	39.10	38.95	3.1	5,244	0.06%
2023/10/19	1	39.25	12	39.50	39.15	-11	5,489	-0.20%
2023/10/18	17.4	39.28	0	0.00	39.05	17.4	5,756	0.30%
2023/10/17	0.1	40.60	0.1	40.60	40.60	0	5,999	0.00%
2023/10/16	0	40.51	0	0.00	40.70	0	6,404	0.00%
2023/10/13	0	0.00	1	40.60	40.60	-1	6,512	-0.02%
2023/10/06	0.4	39.60	0	0.00	39.90	0.4	6,532	0.01%
2023/10/05	1.3	39.29	0	0.00	39.35	1.3	6,550	0.02%
2023/10/04	0.1	39.10	3	39.05	39.10	-2.9	6,544	-0.04%
2023/10/03	2.7	39.39	0	0.00	39.40	2.7	6,524	0.04%
2023/09/27	0	0.00	1	39.70	39.80	-1	6,593	-0.02%
2023/09/26	1	39.65	0.6	39.65	39.75	0.4	6,601	0.01%
2023/09/25	1	39.66	0	39.90	39.70	1	6,583	0.01%
2023/09/22	1	39.70	0	0.00	39.65	1	6,620	0.02%
2023/09/21	15	39.68	2	39.78	39.65	13	6,649	0.20%
2023/09/20	0	0.00	1	40.25	40.05	-1	6,625	-0.02%
2023/09/19	0	0.00	0.1	40.40	40.30	-0.1	6,627	0.00%
2023/09/18	1	40.40	0	0.00	40.35	1	6,711	0.01%
2023/09/15	0	40.50	6	40.36	40.45	-6	6,752	-0.09%
2023/09/14	0	0.00	1	40.20	40.25	-1	6,734	-0.01%
2023/09/13	0.2	39.95	0	0.00	40.00	0.2	6,743	0.00%
2023/09/12	0	39.90	2	39.80	39.95	-2	6,836	-0.03%
2023/09/11	3	39.42	0	0.00	39.75	3	6,865	0.04%
2023/09/08	3.2	39.44	0	0.00	39.55	3.2	6,889	0.05%
2023/09/07	4	39.58	0	0.00	39.60	4	6,918	0.06%
2023/09/06	3.5	39.90	0	0.00	39.95	3.5	6,878	0.05%
2023/09/05	0.3	40.45	0	0.00	40.35	0.3	6,830	0.00%
2023/09/01	0	0.00	1	40.30	40.30	-1	6,924	-0.01%
2023/08/31	14	39.93	1	39.95	39.90	13	6,904	0.19%
2023/08/30	0.4	40.11	0	0.00	40.20	0.4	6,858	0.01%
2023/08/29	1	40.00	3	40.05	40.10	-2	6,852	-0.03%
2023/08/28	0	39.95	6	40.00	40.00	-6	6,858	-0.09%
2023/08/25	0.2	39.88	0	0.00	39.60	0.2	6,877	0.00%
2023/08/24	0	39.80	1	39.70	39.85	-1	6,873	-0.01%
2023/08/23	0.1	39.65	0	0.00	39.80	0.1	6,882	0.00%
2023/08/22	3.4	39.56	7	39.45	39.50	-3.6	6,913	-0.05%
2023/08/21	0.5	39.50	0	0.00	39.70	0.5	6,952	0.01%
2023/08/18	2.5	39.13	0	0.00	39.10	2.5	6,956	0.04%
2023/08/17	3.2	39.01	0	0.00	39.30	3.2	6,973	0.05%
2023/08/16	6.4	39.43	0	0.00	39.25	6.4	6,944	0.09%
2023/08/15	19.8	39.85	0	0.00	39.80	19.8	6,924	0.29%
2023/08/14	0.4	40.05	0	0.00	40.45	0.4	6,912	0.01%
2023/08/11	0.3	40.00	0.2	40.00	40.00	0.1	6,903	0.00%
2023/08/10	2.5	39.88	3	39.85	40.00	-0.5	6,895	-0.01%
2023/08/09	2.2	40.04	0.3	40.10	40.20	1.9	6,878	0.03%
2023/08/08	3	40.15	2	40.15	40.30	1	6,845	0.01%
2023/08/07	1.4	40.43	2	40.45	40.55	-0.7	6,803	-0.01%
2023/08/04	1	40.40	13	40.50	40.55	-12	6,777	-0.18%
2023/08/02	10.1	39.73	0.3	39.95	39.75	9.8	6,645	0.15%
2023/08/01	7.1	40.04	1.1	40.10	40.00	5.9	6,630	0.09%
2023/07/31	15	40.05	2	40.28	40.30	13	6,594	0.20%
2023/07/28	6	40.06	1	40.10	40.10	5	6,533	0.08%
2023/07/27	2.6	39.96	1	40.25	40.00	1.6	6,457	0.02%
2023/07/26	27.5	39.62	1.1	40.12	40.10	26.4	6,364	0.41%
2023/07/25	9.7	38.93	0	0.00	39.00	9.7	6,194	0.16%
2023/07/24	53.8	38.57	10.1	38.65	38.20	43.7	5,957	0.73%
2023/07/21	37.8	39.79	9	39.69	39.15	28.8	5,687	0.51%
2023/07/20	82.3	40.68	15	40.65	40.50	67.3	5,406	1.24%
2023/07/19	2	44.03	2	44.13	44.80	0	4,905	0.00%
2023/07/18	5	43.80	101	44.07	43.80	-96	4,506	-2.13%	大賣/
2023/07/17	1	43.90	3	44.03	43.90	-2	4,362	-0.05%
2023/07/14	1	43.85	3.5	43.95	43.90	-2.5	4,331	-0.06%
2023/07/13	1	43.90	3.5	44.04	43.80	-2.5	4,278	-0.06%
2023/07/12	0	0.00	0	44.15	43.95	0	4,234	0.00%
2023/07/11	0	0.00	0.7	44.10	43.90	-0.7	4,244	-0.02%
2023/07/10	25	43.93	0.3	44.10	43.85	24.7	4,253	0.58%
2023/07/07	3	43.88	5	44.10	43.95	-2	4,262	-0.05%
2023/07/06	13	44.02	0	0.00	44.10	13	4,269	0.30%
2023/07/05	0.2	44.80	1	44.75	44.70	-0.8	4,219	-0.02%
2023/06/28	1	44.50	1	44.50	44.60	0	4,159	0.00%
2023/06/27	0	0.00	2	44.40	44.30	-2	4,159	-0.05%
2023/06/26	0	44.30	0	0.00	44.60	0	4,172	0.00%
2023/06/21	0.1	44.10	0	0.00	44.20	0.1	4,105	0.00%
2023/06/16	1	44.20	7	44.03	43.95	-6	4,021	-0.15%
2023/06/15	0	44.20	0	0.00	43.90	0	3,933	0.00%
2023/06/14	2	43.95	0	0.00	44.00	2	4,073	0.05%
2023/06/13	9	44.14	0	0.00	44.00	9	4,061	0.22%
2023/06/12	1.1	44.26	1	44.50	44.35	0.1	4,045	0.00%
2023/06/09	1	44.45	0	0.00	44.60	1	4,078	0.02%
2023/06/08	0.1	44.50	1	44.75	44.65	-0.9	4,129	-0.02%
2023/06/06	0.1	44.30	0	0.00	44.60	0.1	4,132	0.00%
2023/06/05	0	44.40	1.6	44.34	44.55	-1.6	4,293	-0.04%
2023/05/30	1	44.00	0	0.00	44.05	1	4,255	0.02%
2023/05/26	0	44.10	0	0.00	43.90	0	4,300	0.00%
2023/05/25	1.1	44.15	1	44.10	44.00	0.1	4,313	0.00%
2023/05/24	1	44.25	0	0.00	44.35	1	4,282	0.02%
2023/05/23	0	0.00	4	44.63	44.65	-4	4,285	-0.09%
2023/05/22	0	0.00	1	44.50	44.50	-1	4,325	-0.02%
2023/05/17	0	0.00	9	44.36	44.35	-9	4,286	-0.21%
2023/05/16	0.1	44.10	3	44.30	44.35	-3	4,253	-0.07%
2023/05/15	0	43.90	0	0.00	44.25	0	4,280	0.00%
2023/05/10	0	0.00	4	44.10	44.15	-4	4,282	-0.09%
2023/05/09	0.2	44.33	0	0.00	44.45	0.2	4,258	0.00%
2023/05/08	0.1	44.35	0.1	44.45	44.50	0.1	4,277	0.00%
2023/05/05	0	44.40	3	44.35	44.25	-3	4,236	-0.07%
2023/05/04	0.1	44.10	1	44.40	44.35	-0.9	4,275	-0.02%
2023/05/03	0.1	44.20	0	0.00	44.15	0.1	4,269	0.00%
2023/05/02	0.2	44.06	0	0.00	44.25	0.2	4,341	0.00%
2023/04/28	0.1	43.85	0	0.00	43.95	0.1	4,451	0.00%
2023/04/27	0.1	43.85	0	0.00	43.80	0.1	4,457	0.00%
2023/04/26	6.1	43.85	0	0.00	43.95	6.1	4,487	0.14%
2023/04/25	0.1	44.20	16.2	44.05	43.95	-16.1	4,484	-0.36%
2023/04/21	0	0.00	5	43.80	43.80	-5	4,388	-0.11%
2023/04/20	1	43.45	0	0.00	43.50	1	4,401	0.02%
2023/04/19	0.1	43.65	1	43.30	43.30	-0.9	4,465	-0.02%
2023/04/18	0.1	43.80	5	43.80	43.60	-4.9	4,436	-0.11%
2023/04/17	1	43.80	0	0.00	43.75	1	4,447	0.02%
2023/04/14	3	43.65	0	0.00	43.65	3	4,455	0.07%
2023/04/13	2	43.70	2	43.88	43.70	0	4,450	0.00%
2023/04/11	0.1	43.95	23	44.05	44.10	-22.9	4,439	-0.52%
2023/04/10	2	43.28	5	43.33	43.60	-3	4,400	-0.07%
2023/04/07	0.1	43.40	0	43.50	43.25	0.1	4,406	0.00%
2023/04/06	1	43.30	0	0.00	43.40	1	4,417	0.02%
2023/03/31	0	0.00	1	43.35	43.30	-1	4,467	-0.02%
2023/03/30	0.1	43.10	2	43.25	43.20	-1.9	4,966	-0.04%
2023/03/27	0	43.15	1.7	42.96	42.90	-1.7	6,358	-0.03%
2023/03/24	0	0.00	0.7	43.11	43.00	-0.7	6,945	-0.01%
2023/03/23	0	43.00	0	0.00	43.00	0	7,009	0.00%
2023/03/20	11	42.45	0	0.00	42.70	11	7,146	0.15%
2023/03/16	1.1	42.71	5.1	43.00	43.00	-4.1	7,078	-0.06%
2023/03/15	0	42.90	9	43.00	42.95	-9	7,080	-0.13%
2023/03/14	1	42.50	0	42.75	42.60	1	7,079	0.01%
2023/03/13	2.1	42.47	0	0.00	42.85	2.1	7,074	0.03%
2023/03/10	1	42.81	0	0.00	42.85	1	7,074	0.01%
2023/03/09	6	43.15	0	0.00	43.25	6	7,136	0.08%
2023/03/08	24.4	43.22	25	42.95	43.25	-0.6	7,175	-0.01%
2023/03/07	0.1	44.50	0	0.00	44.55	0.1	7,054	0.00%
2023/03/06	0	44.50	0	0.00	44.50	0	7,091	0.00%
2023/03/03	0.2	44.27	4	44.20	44.35	-3.8	7,085	-0.05%
2023/03/02	0.1	44.00	3.8	44.07	44.20	-3.7	7,104	-0.05%
2023/03/01	5	44.35	8	44.16	44.10	-3	7,089	-0.04%
2023/02/24	5	44.40	6	44.68	44.75	-1	7,063	-0.01%
2023/02/23	15	44.45	4.3	44.44	44.50	10.8	7,026	0.15%
2023/02/22	12.1	43.54	7.2	43.89	44.00	4.9	7,021	0.07%
2023/02/21	0	0.00	2.4	43.85	44.00	-2.4	7,077	-0.03%
2023/02/20	1	43.15	8.1	43.59	43.75	-7.1	7,107	-0.10%
2023/02/17	0	0.00	0	42.85	42.85	0	7,081	0.00%
2023/02/15	7.1	42.15	0	0.00	42.15	7.1	7,233	0.10%
2023/02/14	3	42.20	0	0.00	42.25	3	7,201	0.04%
2023/02/13	0	42.10	0	0.00	42.10	0	7,215	0.00%
2023/02/10	21	42.29	0	0.00	42.20	21	7,206	0.29%
2023/02/09	6.1	42.28	0	0.00	42.25	6.1	7,184	0.08%
2023/02/08	2.1	42.30	0	0.00	42.30	2.1	7,230	0.03%
2023/02/07	0	42.35	0	0.00	42.15	0	7,241	0.00%
2023/02/06	1.1	42.13	0	0.00	42.00	1.1	7,251	0.02%
2023/02/03	6	42.35	0	0.00	42.30	6	7,239	0.08%
2023/02/02	4	42.45	1	42.45	42.45	3	7,240	0.04%
2023/02/01	0.2	42.62	4	42.50	42.65	-3.8	7,219	-0.05%
2023/01/31	1.2	42.31	0	0.00	42.15	1.2	7,253	0.02%
2023/01/30	0.2	42.95	0	0.00	42.95	0.2	7,195	0.00%
2023/01/17	1	42.60	1	42.45	42.65	0	7,103	0.00%
2023/01/16	0.1	42.48	0.2	42.43	42.60	-0.1	7,080	0.00%
2023/01/13	1.1	42.15	0.3	42.15	42.15	0.8	7,047	0.01%
2023/01/12	0	41.90	1	42.00	41.95	-1	7,200	-0.01%
2023/01/11	0	41.78	5.1	41.81	41.75	-5	7,280	-0.07%
2023/01/10	0	41.70	1	41.85	41.80	-1	7,438	-0.01%
2023/01/09	5	41.65	17	41.63	41.80	-12	7,539	-0.16%
2023/01/06	0	41.25	4	41.23	41.35	-4	7,519	-0.05%
2023/01/05	0	41.15	3	40.98	41.10	-3	7,569	-0.04%
2023/01/04	1	40.75	0	0.00	40.75	1	7,581	0.01%
2023/01/03	1.1	40.43	0	0.00	40.60	1.1	7,644	0.01%
2022/12/29	4	40.50	0	0.00	40.80	4	7,691	0.05%
2022/12/27	0.1	41.60	4	41.55	41.55	-3.9	7,778	-0.05%
2022/12/26	0.1	41.50	2	41.40	41.50	-1.9	7,815	-0.02%
2022/12/23	0	41.25	1	41.20	41.55	-1	7,932	-0.01%
2022/12/22	2	41.40	8	41.49	41.45	-6	8,088	-0.07%
2022/12/21	5	40.36	1	40.40	40.55	4	7,736	0.05%
2022/12/20	1	40.95	0	0.00	40.90	1	7,354	0.01%
2022/12/19	2	41.20	0	0.00	41.30	2	7,031	0.03%
2022/12/16	2.5	40.48	2	40.45	41.90	0.5	6,678	0.01%
2022/12/15	2	41.00	0	0.00	40.95	2	6,245	0.03%
2022/12/14	2	41.00	0	0.00	41.20	2	6,339	0.03%
2022/12/13	0	41.15	0	0.00	41.15	0	6,429	0.00%
2022/12/12	5	41.10	0	0.00	41.25	5	6,475	0.08%
2022/12/09	0.1	41.30	0	0.00	41.35	0.1	6,702	0.00%
2022/12/08	1	40.90	0	0.00	41.00	1	6,767	0.01%
2022/12/07	1	40.90	0	0.00	40.90	1	6,842	0.01%
2022/12/06	0.1	41.22	0	0.00	41.25	0.1	6,911	0.00%
2022/12/05	1	41.10	2.4	41.14	41.20	-1.4	6,924	-0.02%
2022/12/02	4	40.73	0.5	40.85	40.85	3.5	6,928	0.05%
2022/12/01	8.2	40.67	8	40.88	40.80	0.2	6,996	0.00%
2022/11/29	5	40.80	1	41.00	41.05	4	7,117	0.06%
2022/11/28	2	40.33	0	0.00	40.45	2	7,129	0.03%
2022/11/25	0.1	41.20	0.1	41.04	40.95	0	7,193	0.00%
2022/11/24	0	0.00	0.2	41.15	41.10	-0.2	7,267	0.00%
2022/11/23	1	40.85	1.2	40.72	40.75	-0.2	7,271	0.00%
2022/11/21	0.1	41.30	0.1	41.03	41.05	0.1	7,316	0.00%
2022/11/17	0	41.30	0	0.00	41.45	0	7,324	0.00%
2022/11/16	0	0.00	2	40.55	40.50	-2	7,276	-0.03%
2022/11/15	1.1	40.03	10	40.67	40.75	-8.9	7,234	-0.12%
2022/11/14	0	0.00	2	40.45	40.60	-2	7,216	-0.03%
2022/11/11	3	39.07	0	38.85	39.05	3	7,144	0.04%
2022/11/10	1.3	38.70	1.5	38.55	38.55	-0.2	7,136	0.00%
2022/11/09	1	38.30	2.5	38.29	38.50	-1.5	7,194	-0.02%
2022/11/08	5	38.00	0	0.00	37.95	5	7,211	0.07%
2022/11/07	1.1	37.79	0	0.00	37.60	1.1	7,222	0.01%
2022/11/03	2	37.10	0	0.00	37.30	2	7,296	0.03%
2022/11/02	2	37.45	0	0.00	37.50	2	7,279	0.03%
2022/11/01	5	36.80	5	37.20	37.55	0	7,264	0.00%
2022/10/31	1.1	37.44	0	0.00	37.30	1.1	7,299	0.01%
2022/10/27	1.4	37.53	0	0.00	37.25	1.4	7,398	0.02%
2022/10/26	1.1	37.53	0	0.00	37.35	1.1	7,423	0.01%
2022/10/25	6.2	36.78	2	36.65	37.15	4.2	7,472	0.06%
2022/10/21	0	0.00	20	37.10	37.50	-20	7,832	-0.26%
2022/10/20	20.8	37.42	0	0.00	37.10	20.8	8,030	0.26%
2022/10/19	2	38.28	20	38.28	37.95	-18	7,982	-0.23%
2022/10/18	22.7	37.75	1	38.90	37.70	21.7	8,056	0.27%
2022/10/17	0.1	38.15	5	37.98	38.00	-4.9	8,044	-0.06%
2022/10/14	5	38.69	1	38.65	38.45	4	8,050	0.05%
2022/10/13	3	38.70	1	39.15	38.70	2	8,129	0.02%
2022/10/11	4.2	39.39	0	0.00	39.70	4.2	8,320	0.05%
2022/10/07	1	39.95	0	0.00	40.00	1	8,353	0.01%
2022/10/06	0	0.00	12	40.00	40.15	-12	8,382	-0.14%
2022/10/05	3	39.87	0	0.00	39.80	3	8,404	0.04%
2022/10/04	1	39.30	6	39.50	39.40	-5	8,375	-0.06%
2022/09/30	2	39.55	0	0.00	39.40	2	8,299	0.02%
2022/09/29	3.2	39.83	0.1	40.20	40.05	3.1	8,225	0.04%
2022/09/28	3.1	40.06	2	39.90	39.90	1.1	8,058	0.01%
2022/09/27	1.1	40.86	1	41.00	40.75	0.1	7,975	0.00%
2022/09/26	10.5	41.12	3	41.47	40.95	7.5	7,925	0.09%
2022/09/23	6.1	42.62	10	42.65	42.35	-3.9	7,903	-0.05%
2022/09/22	1	42.65	0	0.00	43.85	1	7,862	0.01%
2022/09/21	1	43.65	0	0.00	43.85	1	7,700	0.01%
2022/09/20	1.1	43.97	2	44.15	43.95	-0.9	7,532	-0.01%
2022/09/19	0	44.20	0	0.00	44.10	0	7,403	0.00%
2022/09/16	0.1	44.42	0.1	44.25	44.20	0.1	7,316	0.00%
2022/09/15	0.2	44.54	5	44.80	44.85	-4.8	7,214	-0.07%
2022/09/14	0.3	44.46	4	44.54	44.30	-3.8	7,263	-0.05%
2022/09/13	0	0.00	1	44.20	44.45	-1	7,393	-0.01%
2022/09/12	0.2	43.95	0	0.00	44.10	0.2	7,532	0.00%
2022/09/08	1.2	43.80	0	0.00	44.05	1.2	7,817	0.01%
2022/09/07	0.6	43.13	6	43.35	43.75	-5.4	7,844	-0.07%
2022/09/06	0	0.00	1	43.45	43.45	-1	7,791	-0.01%
2022/09/05	0.1	42.70	2.1	43.10	42.65	-2	7,654	-0.03%
2022/09/02	4	42.30	0	0.00	42.30	4	7,556	0.05%
2022/09/01	1.1	42.36	0	0.00	42.35	1.1	7,540	0.01%
2022/08/30	2	42.50	0	0.00	42.45	2	7,379	0.03%
2022/08/29	1	42.25	2	42.45	42.45	-1	7,381	-0.01%
2022/08/25	0.3	42.50	0	0.00	42.65	0.3	7,355	0.00%
2022/08/24	0.2	42.30	1	42.30	42.50	-0.8	7,319	-0.01%
2022/08/22	0.1	42.45	0	0.00	42.75	0.1	7,368	0.00%
2022/08/19	1.1	42.36	0	0.00	42.60	1.1	7,376	0.01%
2022/08/18	0	0.00	0.1	42.80	42.90	-0.1	7,346	0.00%
2022/08/17	0	0.00	1	42.65	42.80	-1	7,330	-0.01%
2022/08/16	2	42.50	1	42.50	42.40	1	7,294	0.01%
2022/08/15	4.1	41.96	1	41.95	42.25	3.1	7,270	0.04%
2022/08/12	7	41.75	1	42.10	41.95	6	7,241	0.08%
2022/08/11	0	0.00	0.1	42.30	42.25	-0.1	7,283	0.00%
2022/08/10	2.2	40.95	2	41.05	41.00	0.2	7,214	0.00%
2022/08/08	1	40.75	4	40.89	40.90	-3	7,270	-0.04%
2022/08/05	0.3	41.00	1.3	40.86	40.95	-0.9	7,311	-0.01%
2022/08/04	0.2	41.10	0	0.00	40.70	0.2	7,332	0.00%
2022/08/03	1.1	41.11	1	41.45	41.45	0.1	7,299	0.00%
2022/08/02	1.1	41.20	2	40.90	41.40	-1	7,281	-0.01%
2022/08/01	5	41.30	1	41.25	41.35	4	7,234	0.06%
2022/07/29	4	41.08	0	0.00	41.45	4	7,210	0.06%
2022/07/28	12.3	40.78	1	40.30	40.50	11.3	7,044	0.16%
2022/07/27	52.1	44.45	2	44.55	44.45	50.1	6,806	0.74%
2022/07/26	100	44.65	4	44.64	44.65	96	6,605	1.45%
2022/07/25	101.1	44.90	0	0.00	44.90	101.1	6,528	1.55%	大買/鉅額交易
2022/07/22	1	44.45	5	44.50	44.85	-4	6,469	-0.06%
2022/07/21	5	44.15	1	44.50	44.50	4	6,390	0.06%
2022/07/20	0.1	44.45	0	0.00	44.05	0.1	6,250	0.00%
2022/07/19	0	0.00	6	44.49	44.10	-6	6,176	-0.10%
2022/07/18	1	43.00	1	42.80	43.95	0	6,026	0.00%
2022/07/15	7.2	43.17	0.2	43.55	43.00	7	5,991	0.12%
2022/07/13	4	43.85	0	0.00	44.20	4	5,897	0.07%
2022/07/11	0.2	43.91	0	0.00	44.05	0.2	5,858	0.00%
2022/07/08	1.2	43.63	2	43.85	43.85	-0.9	5,876	-0.01%
2022/07/07	0.3	43.98	0	0.00	43.85	0.3	5,874	0.00%
2022/07/06	2.1	44.49	3	44.00	44.10	-1	5,892	-0.02%
2022/07/05	2.4	44.21	2	44.33	44.30	0.4	5,883	0.01%
2022/07/04	0.1	43.70	0.1	43.95	43.90	0	5,812	0.00%
2022/07/01	7.1	44.10	2	44.10	44.20	5.1	5,772	0.09%
2022/06/30	25.1	43.68	4	43.74	43.80	21.1	5,702	0.37%
2022/06/29	0.1	43.80	0	0.00	43.70	0.1	5,685	0.00%
2022/06/28	4.5	43.87	0.8	43.90	43.65	3.7	5,710	0.06%
2022/06/27	0.1	44.00	0	0.00	44.00	0.1	5,730	0.00%
2022/06/24	0	0.00	4	43.80	43.60	-4	5,706	-0.07%
2022/06/23	0.1	43.75	2	43.80	42.95	-1.9	5,696	-0.03%
2022/06/22	27	43.18	10	43.20	43.60	17	5,547	0.31%
2022/06/21	1.8	43.09	3.3	42.92	43.05	-1.5	5,378	-0.03%
2022/06/20	14.1	42.56	0	0.00	42.40	14.1	5,189	0.27%
2022/06/17	13.1	42.38	0	0.00	43.45	13.1	4,975	0.26%
2022/06/16	10	43.28	2.1	43.35	43.10	7.9	4,694	0.17%
2022/06/15	4.1	43.46	0	0.00	43.30	4.1	4,782	0.09%
2022/06/14	8	43.60	2	43.70	43.65	6	4,824	0.12%
2022/06/13	14.1	43.58	0	0.00	43.70	14.1	4,849	0.29%
2022/06/10	19.1	44.19	0	0.00	44.15	19.1	4,878	0.39%
2022/06/08	14	44.59	0	0.00	44.80	14	4,909	0.29%
2022/06/07	16	44.23	0	0.00	44.20	16	4,936	0.32%
2022/06/06	0.2	44.50	0	0.00	44.35	0.2	4,980	0.00%
2022/06/02	3	44.57	2	44.80	44.40	1	5,039	0.02%
2022/06/01	2	44.95	0	0.00	44.80	2	5,081	0.04%
2022/05/25	0.1	44.25	0	0.00	44.75	0.1	5,121	0.00%
2022/05/24	3	44.30	0	0.00	44.00	3	5,152	0.06%
2022/05/23	2	44.38	0	0.00	44.40	2	5,157	0.04%
2022/05/20	10.2	43.80	0	0.00	44.00	10.2	5,149	0.20%
2022/05/19	6	43.76	0	0.00	43.65	6	5,152	0.12%
2022/05/18	1	44.60	0	0.00	44.65	1	5,074	0.02%
2022/05/16	0.1	44.90	1	44.80	44.95	-0.9	5,041	-0.02%
2022/05/13	1	45.00	8	44.76	45.05	-7	5,021	-0.14%
2022/05/12	4.6	44.58	0	0.00	44.40	4.6	5,005	0.09%
2022/05/11	2.1	45.43	0.6	45.68	45.30	1.5	4,990	0.03%
2022/05/10	2.1	46.02	3	46.07	46.15	-0.9	4,974	-0.02%
2022/05/09	1	46.50	0	0.00	46.30	1	4,999	0.02%
2022/05/05	0.2	47.45	2	47.45	47.45	-1.9	5,076	-0.04%
2022/05/04	1	47.20	0	0.00	47.45	1	5,089	0.02%
2022/05/03	0.1	47.55	0	0.00	47.50	0.1	5,156	0.00%
2022/04/29	3	47.98	6.1	48.02	48.10	-3.1	5,185	-0.06%
2022/04/28	2	47.58	2	47.67	48.00	0	5,155	0.00%
2022/04/27	1.1	47.19	6	46.69	47.10	-4.9	5,045	-0.10%
2022/04/26	0	0.00	3.2	47.10	47.20	-3.2	5,005	-0.06%
2022/04/25	1.7	46.97	0	0.00	46.90	1.7	5,021	0.03%
2022/04/22	1.1	47.30	0.1	47.45	47.55	0.9	4,970	0.02%
2022/04/21	0	0.00	6	47.63	47.70	-6	4,967	-0.12%
2022/04/20	1.3	46.91	2.1	47.20	47.35	-0.8	4,918	-0.02%
2022/04/19	5.5	46.86	2	46.85	46.95	3.5	4,868	0.07%
2022/04/18	3	46.38	1.6	46.58	46.55	1.4	4,870	0.03%
2022/04/15	4.3	46.96	3.2	46.83	46.90	1.1	4,815	0.02%
2022/04/14	5	47.28	1	47.25	47.20	4	4,803	0.08%
2022/04/13	0	0.00	1.2	47.31	47.50	-1.2	4,793	-0.03%
2022/04/12	1.3	47.41	0	0.00	47.20	1.3	4,759	0.03%
2022/04/11	3.2	47.73	3	47.62	47.60	0.2	4,721	0.00%
2022/04/08	2.2	47.93	0.2	48.00	47.80	2	4,698	0.04%
2022/04/07	4.5	48.05	6	48.12	47.95	-1.5	4,687	-0.03%
2022/04/06	4.2	47.91	1	48.10	48.45	3.2	4,635	0.07%
2022/04/01	21.2	48.05	1	48.00	48.00	20.2	4,572	0.44%
2022/03/31	0	48.65	1.1	48.50	48.60	-1.1	4,523	-0.02%
2022/03/30	0	0.00	39	48.46	48.50	-39	4,484	-0.87%
2022/03/29	0.1	48.35	1	48.35	48.40	-0.9	4,595	-0.02%
2022/03/28	1	48.10	3.2	48.06	48.10	-2.2	4,740	-0.05%
2022/03/25	0.1	48.39	0.3	48.20	48.25	-0.2	4,870	0.00%
2022/03/24	0	0.00	2.9	48.32	48.45	-2.9	5,077	-0.06%
2022/03/23	4	48.03	1	48.05	48.10	3	5,547	0.05%
2022/03/22	0	0.00	1.6	48.15	48.30	-1.6	5,665	-0.03%
2022/03/21	5.3	48.07	6.1	48.15	48.25	-0.8	5,666	-0.01%
2022/03/18	3	47.97	2	48.05	47.90	1	5,639	0.02%
2022/03/17	4	47.99	3	47.95	48.00	1	5,546	0.02%
2022/03/16	2	47.30	4.4	47.34	47.60	-2.4	5,446	-0.04%
2022/03/15	2.6	46.97	2.5	47.06	47.30	0.1	5,432	0.00%
2022/03/14	4.4	47.04	4.7	47.09	47.20	-0.3	5,397	-0.01%
2022/03/11	0	0.00	100.1	46.65	46.70	-100.1	5,384	-1.86%
2022/03/10	7.1	46.26	0.6	46.26	46.45	6.6	5,401	0.12%
2022/03/09	2	45.80	6	45.77	45.95	-4	5,381	-0.07%
2022/03/08	9.5	44.92	13.4	44.66	44.85	-3.8	5,397	-0.07%
2022/03/07	1.1	45.08	1	45.40	45.50	0.1	5,444	0.00%
2022/03/04	1	45.80	0	0.00	46.00	1	5,677	0.02%
2022/03/03	0	0.00	3	46.17	46.20	-3	5,775	-0.05%
2022/03/02	1	46.10	15	46.02	46.20	-14	5,897	-0.24%
2022/03/01	0	0.00	5.7	46.05	46.10	-5.7	6,284	-0.09%
2022/02/25	6.1	45.21	3	45.30	45.10	3.1	6,461	0.05%
2022/02/24	5.3	45.53	3.1	45.46	45.55	2.2	6,645	0.03%
2022/02/22	1	45.65	5	45.57	45.75	-4	6,639	-0.06%
2022/02/21	0.1	45.70	1.1	45.95	45.95	-0.9	6,681	-0.01%
2022/02/18	0	0.00	2.4	45.53	45.75	-2.4	6,713	-0.04%
2022/02/17	1.2	45.63	22.4	45.59	45.70	-21.2	6,763	-0.31%
2022/02/15	4.2	45.04	0	0.00	45.00	4.2	6,848	0.06%
2022/02/14	1.2	45.20	1.2	45.23	45.30	0	6,887	0.00%
2022/02/11	0	45.20	15.6	45.37	45.50	-15.5	6,892	-0.23%
2022/02/10	1.1	45.01	1	45.10	45.30	0.1	6,861	0.00%
2022/02/09	1	44.85	2	45.08	45.20	-1	6,866	-0.01%
2022/02/08	10	44.75	8	44.96	44.75	2	6,837	0.03%
2022/02/07	3.1	44.75	0.3	44.80	44.80	2.9	6,799	0.04%
2022/01/26	1	44.30	0	0.00	44.20	1	6,712	0.01%
2022/01/25	7.5	43.99	1	44.00	44.15	6.5	6,725	0.10%
2022/01/24	5.1	44.35	0.7	44.29	44.65	4.4	6,700	0.07%
2022/01/21	2	44.25	3	44.55	44.50	-1	6,705	-0.01%
2022/01/20	0.1	44.55	0	0.00	44.35	0.1	6,679	0.00%
2022/01/19	1	44.45	0	0.00	44.40	1	6,741	0.01%
2022/01/18	2.1	44.50	0	0.00	44.55	2.1	6,782	0.03%
2022/01/17	4.2	44.37	2.2	44.43	44.40	2	6,779	0.03%
2022/01/14	0.1	44.37	5	44.42	44.60	-4.9	6,841	-0.07%
2022/01/13	1.1	44.55	10	44.40	44.40	-8.9	6,928	-0.13%
2022/01/12	1	44.25	0	0.00	44.40	1	6,982	0.01%
2022/01/11	0.2	44.25	2.8	44.27	44.35	-2.6	7,034	-0.04%
2022/01/10	0.2	44.22	0	44.25	44.30	0.2	7,035	0.00%
2022/01/07	0	0.00	0.1	44.10	44.30	-0.1	7,076	0.00%
2022/01/06	0.2	43.90	0	0.00	44.10	0.2	7,082	0.00%
2022/01/05	0.1	43.80	8	43.60	43.90	-7.9	7,110	-0.11%
2022/01/04	5.1	43.85	1	44.00	43.80	4.1	7,165	0.06%
2022/01/03	10.5	44.24	1	43.90	44.00	9.5	7,163	0.13%
2021/12/30	6	44.25	1	44.30	44.30	5	7,237	0.07%
2021/12/29	2.9	44.17	0	0.00	44.25	2.9	7,342	0.04%
2021/12/28	0.2	44.20	0	0.00	44.20	0.2	7,408	0.00%
2021/12/27	2	44.14	1	44.20	44.15	1	7,488	0.01%
2021/12/24	2	44.25	4	44.30	44.25	-2	7,594	-0.03%
2021/12/23	5.2	44.26	6.1	44.26	44.30	-0.9	7,666	-0.01%
2021/12/22	0.2	43.98	5	44.05	43.90	-4.8	7,640	-0.06%
2021/12/21	0.2	43.80	1	43.65	43.75	-0.8	7,525	-0.01%
2021/12/20	1	43.40	12	43.62	43.40	-11	7,443	-0.15%
2021/12/17	3.6	43.04	7.2	43.21	42.95	-3.6	7,317	-0.05%
2021/12/16	34.3	42.89	0	0.00	42.95	34.3	6,964	0.49%
2021/12/15	1.3	43.33	2.8	43.34	43.40	-1.5	7,026	-0.02%
2021/12/14	0	43.10	2	43.13	43.05	-2	7,593	-0.03%
2021/12/13	1.1	43.02	12	43.15	43.00	-10.9	7,641	-0.14%
2021/12/10	1.3	43.48	10	43.40	43.45	-8.7	7,685	-0.11%
2021/12/09	0	43.50	20.7	43.40	43.50	-20.7	7,821	-0.26%
2021/12/08	2.2	43.46	0	0.00	43.50	2.2	7,912	0.03%
2021/12/07	1.1	43.17	0	0.00	43.25	1.1	7,889	0.01%
2021/12/06	14.2	42.95	0	0.00	43.15	14.2	7,900	0.18%
2021/12/03	1	42.90	5	42.70	42.75	-4	7,906	-0.05%
2021/12/02	9.1	42.16	1	42.25	42.40	8.1	7,916	0.10%
2021/12/01	25.2	42.26	5	42.65	42.35	20.2	7,893	0.26%
2021/11/30	18	42.83	5	43.04	42.00	13	7,801	0.17%
2021/11/29	7.3	42.20	1	42.50	42.45	6.3	7,648	0.08%
2021/11/26	25	42.25	3	42.35	42.25	22	7,690	0.29%
2021/11/25	35.7	42.45	9	42.65	42.35	26.7	7,640	0.35%
2021/11/24	15	43.36	3	43.30	43.35	12	7,303	0.16%
2021/11/23	21.3	43.92	3	43.93	44.10	18.3	7,119	0.26%
2021/11/22	4.1	44.82	10	44.70	44.70	-5.9	6,948	-0.08%
2021/11/19	3.2	44.97	3	45.00	45.05	0.2	6,982	0.00%
2021/11/18	5	44.57	2	44.70	44.70	3	6,995	0.04%
2021/11/17	8	44.89	1	44.85	44.90	7	6,971	0.10%
2021/11/16	99	45.05	0.5	45.25	45.10	98.5	7,035	1.40%
2021/11/15	6.1	45.35	2.3	45.48	45.25	3.8	7,160	0.05%
2021/11/12	9	45.44	1.2	45.32	45.55	7.9	7,296	0.11%
2021/11/11	2	45.15	3	45.15	45.30	-1	7,452	-0.01%
2021/11/10	0.5	44.80	0.1	44.83	44.80	0.4	7,604	0.01%
2021/11/09	4.1	44.76	0.1	44.80	44.80	4	7,684	0.05%
2021/11/08	3	44.60	2	44.70	44.90	1	7,761	0.01%
2021/11/04	5	44.49	206	44.45	44.50	-201	7,989	-2.52%	大賣/鉅額交易
2021/11/03	2.1	44.46	0	0.00	44.50	2.1	8,274	0.03%
2021/11/02	1.1	44.50	3	44.43	44.50	-2	8,560	-0.02%
2021/11/01	3.1	44.10	0	0.00	44.20	3.1	9,889	0.03%
2021/10/29	11.2	44.30	0	0.00	44.30	11.2	10,272	0.11%
2021/10/28	2.1	44.40	0	0.00	44.35	2.1	10,635	0.02%
2021/10/27	12.5	44.31	0	0.00	44.30	12.5	10,946	0.11%
2021/10/26	2.3	44.56	0	0.00	44.50	2.3	11,126	0.02%
2021/10/25	0.2	44.85	0	0.00	44.60	0.2	11,240	0.00%
2021/10/22	0	0.00	0.3	45.01	44.85	-0.3	11,524	0.00%
2021/10/21	11.1	44.68	0	0.00	44.60	11.1	11,537	0.10%
2021/10/20	22	44.83	0	0.00	44.75	22	11,540	0.19%
2021/10/19	10.3	45.01	0	0.00	45.15	10.3	11,564	0.09%
2021/10/15	0.3	45.55	0	0.00	45.50	0.3	11,647	0.00%
2021/10/14	1	45.40	0	0.00	45.35	1	11,653	0.01%
2021/10/12	5	45.15	5	45.60	45.45	0	11,714	0.00%
2021/10/08	2	45.80	1	45.70	45.85	1	11,754	0.01%
2021/10/07	2.3	45.68	0	0.00	45.80	2.3	11,867	0.02%
2021/10/06	1.3	45.61	2	45.65	45.65	-0.7	11,943	-0.01%
2021/10/05	1.3	45.30	2	45.08	45.30	-0.7	11,992	-0.01%
2021/10/04	6.5	45.46	11.3	45.44	45.45	-4.8	12,199	-0.04%
2021/10/01	7	45.07	2	45.38	45.35	5	12,505	0.04%
2021/09/30	4	45.60	0	0.00	45.60	4	12,648	0.03%
2021/09/29	5	45.45	25	45.79	45.80	-20	12,769	-0.16%
2021/09/28	1.2	46.27	0	0.00	46.35	1.2	12,739	0.01%
2021/09/27	1.1	46.49	3	46.33	46.45	-1.9	12,777	-0.01%
2021/09/24	1	46.50	4	46.50	46.45	-3	12,781	-0.02%
2021/09/23	12	45.97	0.3	46.15	46.15	11.7	12,802	0.09%
2021/09/22	2	44.70	13.1	45.45	45.60	-11.1	12,728	-0.09%
2021/09/17	11.6	45.22	1	45.35	45.00	10.6	12,631	0.08%
2021/09/16	0	0.00	3.5	46.45	46.50	-3.5	12,156	-0.03%
2021/09/15	2	46.08	1	46.45	46.35	1	12,235	0.01%
2021/09/14	5	46.31	2.1	46.45	46.50	2.9	12,364	0.02%
2021/09/13	1.1	45.80	0	0.00	45.90	1.1	12,543	0.01%
2021/09/09	0	44.55	0	0.00	44.35	0	12,815	0.00%
2021/09/08	7.1	44.74	0	0.00	44.75	7.1	12,843	0.06%
2021/09/07	28	44.99	1	44.80	45.15	27	12,851	0.21%
2021/09/06	0.1	45.05	0	0.00	44.90	0.1	12,856	0.00%
2021/09/03	0	0.00	1	45.15	45.10	-1	12,872	-0.01%
2021/09/02	9	45.11	0.1	45.05	44.85	8.9	12,909	0.07%
2021/09/01	23	45.21	5	45.10	45.65	18	12,873	0.14%
2021/08/31	0	0.00	16.4	44.57	44.90	-16.4	12,807	-0.13%
2021/08/30	2.6	44.51	0	0.00	44.70	2.6	12,887	0.02%
2021/08/27	2	44.08	0	0.00	44.20	2	12,958	0.02%
2021/08/26	0.2	43.93	0	0.00	43.65	0.2	13,077	0.00%
2021/08/25	3	43.93	0	0.00	43.95	3	13,179	0.02%
2021/08/24	7	43.60	2	43.58	43.80	5	13,181	0.04%
2021/08/23	5	43.90	0	0.00	43.60	5	13,450	0.04%
2021/08/20	9.8	43.11	0	0.00	43.00	9.8	13,560	0.07%
2021/08/19	6.1	43.57	0	0.00	43.35	6.1	13,576	0.05%
2021/08/18	5.2	43.51	0	44.10	44.10	5.2	13,481	0.04%
2021/08/17	9.3	44.01	0	0.00	43.75	9.3	13,358	0.07%
2021/08/16	12.4	44.91	3	45.10	44.60	9.4	13,185	0.07%
2021/08/13	1	45.65	5	45.63	45.60	-4	13,220	-0.03%
2021/08/12	4	45.69	0	0.00	45.75	4	13,236	0.03%
2021/08/11	3	45.50	3	45.55	45.60	0	13,278	0.00%
2021/08/10	5	45.51	3.1	45.64	45.55	1.9	13,322	0.01%
2021/08/09	212.6	45.60	3	45.83	45.85	209.6	13,401	1.56%	大買/鉅額交易
2021/08/06	14	46.15	3	46.05	46.05	11	13,317	0.08%
2021/08/05	48	46.44	1	46.25	46.35	47	13,269	0.35%
2021/08/04	13	52.00	10	51.98	51.90	3	12,479	0.02%
2021/08/03	3	51.83	2	51.90	52.10	1	12,408	0.01%
2021/08/02	2	51.60	2	51.65	51.80	0	12,169	0.00%
2021/07/30	6	51.92	2	52.00	51.80	4	11,948	0.03%
2021/07/29	2.1	52.30	1	52.20	52.40	1.1	11,920	0.01%
2021/07/28	4	52.03	2	52.10	52.10	2	11,887	0.02%
2021/07/27	2	52.90	1	53.00	53.00	1	11,895	0.01%
2021/07/26	3	53.10	0	53.60	53.10	3	11,977	0.02%
2021/07/23	1	52.60	3.3	52.65	52.80	-2.3	12,029	-0.02%
2021/07/22	1	52.40	0	0.00	52.20	1	12,113	0.01%
2021/07/21	0	0.00	2	52.35	52.50	-2	12,201	-0.02%
2021/07/20	2	52.20	2	52.15	52.00	0	12,290	0.00%
2021/07/19	0	0.00	0.1	52.20	52.50	-0.1	12,521	0.00%
2021/07/16	0	0.00	5	51.80	52.00	-5	13,083	-0.04%
2021/07/15	4	51.98	1.8	51.95	51.90	2.3	13,526	0.02%
2021/07/13	0	0.00	1	52.80	52.60	-1	13,914	-0.01%
2021/07/12	1	52.70	12	52.78	52.70	-11	13,897	-0.08%
2021/07/09	1	52.80	1.7	52.77	52.80	-0.7	14,021	0.00%
2021/07/08	22	52.50	7.1	52.77	53.00	14.9	13,910	0.11%
2021/07/07	1	51.69	18	51.51	51.70	-17	13,787	-0.12%
2021/07/06	15	50.89	6	50.82	51.00	9	13,683	0.07%
2021/07/05	0	0.00	6	51.08	51.00	-6	13,593	-0.04%
2021/07/02	3	50.50	2	50.60	50.50	1	13,581	0.01%
2021/07/01	1	50.70	1.1	50.78	50.60	-0.1	13,569	0.00%
2021/06/30	0	0.00	1	50.90	50.70	-1	13,613	-0.01%
2021/06/29	6.1	50.70	0	0.00	50.70	6.1	13,670	0.04%
2021/06/28	1	51.00	15	50.90	50.90	-14	13,734	-0.10%
2021/06/25	1	51.10	0	0.00	50.60	1	13,714	0.01%
2021/06/24	15.1	50.43	1	50.40	50.30	14.1	13,678	0.10%
2021/06/22	4	50.45	8	51.11	50.80	-4	13,538	-0.03%
2021/06/21	5	49.99	1.5	50.07	50.00	3.5	13,225	0.03%
2021/06/18	7.6	50.56	2	50.40	50.40	5.6	13,154	0.04%
2021/06/17	0	0.00	3	50.90	51.10	-3	13,078	-0.02%
2021/06/16	5	50.86	2.1	50.90	51.10	3	13,141	0.02%
2021/06/15	3	50.60	0	0.00	50.70	3	13,161	0.02%
2021/06/11	4	50.75	0	0.00	50.70	4	13,164	0.03%
2021/06/10	1	50.50	0	0.00	50.60	1	13,104	0.01%
2021/06/09	2	50.60	3	50.60	50.60	-1	13,056	-0.01%
2021/06/07	9	51.06	0	0.00	51.10	9	12,983	0.07%
2021/06/04	3	51.40	6	51.90	51.40	-3	12,861	-0.02%
2021/06/03	12	51.68	1	52.10	51.80	11	12,799	0.09%
2021/06/02	0	0.00	2	51.90	51.90	-2	12,694	-0.02%
2021/06/01	2	51.40	1	51.50	51.60	1	12,507	0.01%
2021/05/31	0	0.00	20	51.28	51.90	-20	12,498	-0.16%
2021/05/28	50	50.04	63	50.40	50.40	-13	12,277	-0.11%
2021/05/27	20	50.24	67	50.45	50.20	-47	12,195	-0.39%
2021/05/26	30	49.93	10	50.10	50.10	20	12,238	0.16%
2021/05/25	30	50.33	1	50.50	50.30	29	12,201	0.24%
2021/05/24	20	50.35	0	0.00	50.30	20	12,192	0.16%
2021/05/21	0	0.00	11.1	51.21	50.60	-11.1	12,257	-0.09%
2021/05/20	41	49.87	42	50.10	50.10	-1	12,231	-0.01%
2021/05/19	5	49.80	1	49.45	49.85	4	12,225	0.03%
2021/05/18	16.2	49.11	12	49.07	49.95	4.2	12,155	0.03%
2021/05/17	4.4	48.15	2	47.95	48.45	2.4	12,062	0.02%
2021/05/14	3	48.85	3	49.00	49.00	0	11,864	0.00%
2021/05/13	3	48.23	2	48.20	47.95	1	11,669	0.01%
2021/05/12	16.3	47.93	21	48.18	48.55	-4.7	11,431	-0.04%
2021/05/11	21.1	50.82	7	51.16	50.10	14.1	10,915	0.13%
2021/05/10	2	50.70	3	50.83	50.90	-1	10,572	-0.01%
2021/05/07	1	50.50	2	50.10	50.30	-1	10,486	-0.01%
2021/05/06	6	49.72	9	50.04	50.40	-3	10,473	-0.03%
2021/05/05	12	49.45	1	49.70	49.30	11	10,288	0.11%
2021/05/04	9.4	48.87	1	49.50	48.55	8.4	10,187	0.08%
2021/05/03	5	49.64	4	49.56	49.60	1	9,910	0.01%
2021/04/29	10	50.10	5.2	50.08	49.95	4.9	9,850	0.05%
2021/04/28	8.3	50.12	9.2	50.29	50.20	-0.9	9,744	-0.01%
2021/04/26	11.3	50.31	6	50.58	50.80	5.3	9,515	0.06%
2021/04/23	5.2	50.26	6	50.07	50.20	-0.9	9,403	-0.01%
2021/04/22	24.1	52.95	16	53.08	51.60	8.1	9,290	0.09%
2021/04/21	9	51.69	14	51.51	52.20	-5	8,729	-0.06%
2021/04/20	30	51.10	25	50.87	50.70	5	8,278	0.06%
2021/04/19	6	49.79	15.2	49.79	50.00	-9.2	7,927	-0.12%
2021/04/16	4	48.55	4	48.46	48.95	0	7,718	0.00%
2021/04/15	3	48.07	5	48.28	48.30	-2	7,601	-0.03%
2021/04/14	3	47.45	7	47.43	47.40	-4	7,401	-0.05%
2021/04/13	7	47.49	0	0.00	47.35	7	7,295	0.10%
2021/04/12	14	46.88	6	46.86	46.80	8	7,099	0.11%
2021/04/09	1	46.80	5	46.69	46.70	-4	6,989	-0.06%
2021/04/08	10.2	46.87	0.1	46.95	46.90	10.1	6,896	0.15%
2021/04/07	0	0.00	2	47.10	47.00	-2	6,870	-0.03%
2021/04/06	3	46.87	0	0.00	47.10	3	6,824	0.04%
2021/04/01	0	0.00	1	47.30	47.10	-1	6,725	-0.01%
2021/03/31	4	47.13	2	47.13	47.80	2	6,566	0.03%
2021/03/30	31	46.69	0	0.00	46.80	31	6,465	0.48%
2021/03/29	3	46.50	0	0.00	46.80	3	6,422	0.05%
2021/03/26	0	46.45	19	46.58	46.50	-19	6,376	-0.30%
2021/03/25	0	0.00	6.7	45.84	46.00	-6.7	6,283	-0.11%
2021/03/24	0	0.00	1	45.90	45.90	-1	6,329	-0.02%
2021/03/23	0.2	45.65	10	45.75	45.95	-9.8	6,426	-0.15%
2021/03/22	6	45.53	1	45.50	45.80	5	6,406	0.08%
2021/03/19	1	43.95	0	0.00	44.40	1	6,194	0.02%
2021/03/18	1	44.20	1	44.30	44.35	0	6,098	0.00%
2021/03/16	0	44.00	1.4	44.06	44.05	-1.4	6,002	-0.02%
2021/03/15	0	0.00	4	43.99	43.75	-4	6,023	-0.07%
2021/03/12	2	43.90	1	43.65	43.90	1	6,002	0.02%
2021/03/10	1	43.60	6	43.97	43.75	-5	6,056	-0.08%
2021/03/09	3	43.70	2	43.90	43.90	1	6,065	0.02%
2021/03/08	0.1	43.40	2	43.48	43.45	-1.9	6,040	-0.03%
2021/03/05	0	0.00	2	43.10	43.15	-2	5,986	-0.03%
2021/03/04	0	0.00	2	42.85	43.20	-2	6,171	-0.03%
2021/03/03	9	42.90	2	43.23	43.10	7	6,118	0.11%
2021/03/02	0	0.00	2	43.18	42.50	-2	6,027	-0.03%
2021/02/26	4	42.60	0	0.00	42.65	4	5,967	0.07%
2021/02/25	4	43.23	5	43.11	43.30	-1	5,802	-0.02%
2021/02/23	0	0.00	2	43.00	43.00	-2	5,737	-0.03%
2021/02/22	0	0.00	17	42.47	42.75	-17	5,668	-0.30%
2021/02/19	12	41.04	6	41.55	41.80	6	5,502	0.11%
2021/02/18	5	41.30	0	0.00	41.25	5	5,475	0.09%
2021/02/17	6.2	41.15	0	0.00	41.15	6.2	5,481	0.11%
2021/02/05	10	40.78	0	0.00	40.90	10	5,433	0.18%
2021/02/03	3	40.80	3.5	41.01	41.05	-0.5	5,632	-0.01%
2021/02/02	1	40.80	1	40.80	40.80	0	5,672	0.00%
2021/02/01	1.1	40.37	0	0.00	40.45	1.1	5,633	0.02%
2021/01/29	2	40.13	0	0.00	40.00	2	5,625	0.04%
2021/01/28	1	40.20	0	0.00	40.35	1	5,566	0.02%
2021/01/27	3	40.57	0	0.00	40.50	3	5,512	0.05%
2021/01/26	2	40.55	0	0.00	40.55	2	5,524	0.04%
2021/01/22	1	40.50	1	40.65	40.75	0	5,522	0.00%
2021/01/21	1	41.20	2	41.28	41.05	-1	5,465	-0.02%
2021/01/20	2	41.15	0	0.00	41.45	2	5,505	0.04%
2021/01/19	0	0.00	3	42.00	42.15	-3	5,389	-0.06%
2021/01/18	1	41.45	1	41.50	41.85	0	5,371	0.00%
2021/01/15	7	41.98	2	42.20	41.80	5	5,318	0.09%
2021/01/14	3	42.58	0	0.00	42.55	3	5,250	0.06%
2021/01/13	2	42.80	0	0.00	42.90	2	5,218	0.04%
2021/01/08	0	0.00	1	43.30	43.45	-1	5,264	-0.02%
2021/01/07	0	0.00	5	43.50	43.25	-5	5,272	-0.09%
2021/01/06	0.4	43.10	3	43.05	43.15	-2.7	5,240	-0.05%
2021/01/05	2	43.00	0	0.00	43.00	2	5,213	0.04%
2021/01/04	0	0.00	1	43.25	43.00	-1	5,242	-0.02%
2020/12/31	0	0.00	2	43.40	43.20	-2	5,242	-0.04%
2020/12/30	1	43.00	0	0.00	43.15	1	5,264	0.02%
2020/12/29	0	0.00	3	43.15	43.20	-3	5,246	-0.06%
2020/12/28	2	42.90	0	0.00	43.05	2	5,247	0.04%
2020/12/24	1	42.35	0	0.00	42.30	1	5,243	0.02%
2020/12/23	3	42.43	13	42.20	42.25	-10	5,206	-0.19%
2020/12/22	4	42.79	0	0.00	42.70	4	5,163	0.08%
2020/12/21	18	43.01	3	42.98	43.05	15	5,223	0.29%
2020/12/18	4	42.79	0	0.00	42.50	4	5,168	0.08%
2020/12/17	6	42.83	1	43.00	42.80	5	5,127	0.10%
2020/12/15	0	0.00	2	42.90	42.95	-2	5,081	-0.04%
2020/12/14	1	42.90	2	43.15	42.80	-1	5,079	-0.02%
2020/12/11	1	43.30	12	43.39	43.10	-11	5,063	-0.22%
2020/12/09	3	44.00	0	0.00	43.90	3	5,078	0.06%
2020/12/08	0	0.00	4	44.00	44.00	-4	5,048	-0.08%
2020/12/07	10	44.20	1	44.10	44.15	9	5,056	0.18%
2020/12/04	0	0.00	8	43.96	43.95	-8	5,006	-0.16%
2020/12/03	0	0.00	4	43.64	43.60	-4	4,959	-0.08%
2020/12/01	1	43.30	0	0.00	43.30	1	4,945	0.02%
2020/11/30	5	43.85	0	0.00	43.30	5	5,032	0.10%
2020/11/27	1	43.95	0	0.00	44.10	1	4,964	0.02%
2020/11/26	0	0.00	2	43.90	44.00	-2	5,023	-0.04%
2020/11/25	1.2	43.67	0	0.00	43.70	1.2	5,101	0.02%
2020/11/24	0	0.00	1	44.15	43.75	-1	5,153	-0.02%
2020/11/19	0	0.00	10	44.15	44.25	-10	5,208	-0.19%
2020/11/18	0	0.00	23	44.45	44.50	-23	5,247	-0.44%
2020/11/17	0.5	43.75	28	44.29	44.40	-27.5	5,292	-0.52%
2020/11/16	0	0.00	23	43.95	43.95	-23	5,341	-0.43%
2020/11/13	2	43.65	13	43.61	43.70	-11	5,425	-0.20%
2020/11/12	0	0.00	9	43.67	43.70	-9	5,598	-0.16%
2020/11/11	0	0.00	5	43.29	43.65	-5	5,728	-0.09%
2020/11/10	0	0.00	1	42.25	42.25	-1	5,651	-0.02%
2020/11/05	1	42.00	7	42.00	42.00	-6	5,762	-0.10%
2020/11/04	0	0.00	2.1	42.00	42.20	-2.1	5,803	-0.04%
2020/11/03	0	0.00	2	42.00	42.00	-2	5,862	-0.03%
2020/10/30	0	0.00	1	41.05	41.15	-1	6,007	-0.02%
2020/10/29	0.1	41.30	0	0.00	41.00	0.1	6,036	0.00%
2020/10/28	0	0.00	11	41.65	41.90	-11	6,086	-0.18%
2020/10/23	6	41.18	0	0.00	41.10	6	6,434	0.09%
2020/10/22	1	40.95	4	41.50	41.45	-3	6,588	-0.05%
2020/10/21	5	41.00	5	41.40	41.00	0	6,647	0.00%
2020/10/20	1	40.85	0	0.00	40.80	1	6,693	0.01%
2020/10/19	1	41.25	1	41.10	41.00	0	7,223	0.00%
2020/10/16	1	40.45	0	0.00	40.55	1	7,492	0.01%
2020/10/15	2	40.35	0	0.00	40.40	2	7,855	0.03%
2020/10/14	2	40.33	1	40.40	40.30	1	8,023	0.01%
2020/10/13	4	40.51	0	0.00	40.55	4	8,126	0.05%
2020/10/12	3	40.75	0	0.00	40.70	3	8,301	0.04%
2020/10/08	10	41.28	0	0.00	41.10	10	8,409	0.12%
2020/10/07	1	41.30	1	41.30	41.20	0	8,492	0.00%
2020/09/29	0	0.00	1	41.55	41.35	-1	9,023	-0.01%
2020/09/24	27	40.20	1	40.25	40.20	26	9,298	0.28%
2020/09/23	2	41.38	0	0.00	41.30	2	9,321	0.02%
2020/09/22	1	41.50	2	41.60	41.50	-1	9,410	-0.01%
2020/09/18	2	42.38	0	0.00	42.70	2	9,570	0.02%
2020/09/15	1	42.45	0	0.00	42.70	1	9,731	0.01%
2020/09/14	0	0.00	9	42.86	42.90	-9	9,983	-0.09%
2020/09/11	2	42.25	2	42.20	42.20	0	10,016	0.00%
2020/09/10	0	0.00	1	42.50	42.60	-1	10,141	-0.01%
2020/09/09	1	42.15	1	42.40	42.60	0	10,222	0.00%
2020/09/08	2	42.45	1	42.35	42.35	1	10,239	0.01%
2020/09/07	1	42.25	3	42.18	42.30	-2	10,295	-0.02%
2020/09/04	12	41.55	0	0.00	41.70	12	10,346	0.12%
2020/09/03	5	41.85	1	41.95	41.75	4	10,357	0.04%
2020/09/02	11	41.53	10	41.40	41.60	1	10,356	0.01%
2020/09/01	10	42.02	7	42.05	42.00	3	10,269	0.03%
2020/08/31	1	42.80	10	42.90	42.50	-9	10,251	-0.09%
2020/08/28	0	0.00	12	42.53	42.45	-12	10,255	-0.12%
2020/08/27	0	0.00	1	42.60	42.65	-1	10,311	-0.01%
2020/08/26	20	42.92	50	42.90	42.85	-30	10,358	-0.29%
2020/08/25	7	43.21	19	43.40	43.35	-12	10,359	-0.12%
2020/08/24	6	43.15	4	43.46	43.30	2	10,380	0.02%
2020/08/21	6	42.78	9	43.23	43.40	-3	10,375	-0.03%
2020/08/20	2	42.43	9	42.36	42.25	-7	10,332	-0.07%
2020/08/19	20	43.77	4	43.66	43.15	16	10,235	0.16%
2020/08/18	9	43.09	6	43.13	43.30	3	10,122	0.03%
2020/08/17	37	42.40	11	42.49	42.50	26	9,938	0.26%
2020/08/14	4	41.10	9	41.61	41.50	-5	9,800	-0.05%
2020/08/13	0	0.00	15	41.00	41.10	-15	9,837	-0.15%
2020/08/12	1	40.85	1	40.80	40.75	0	9,859	0.00%
2020/08/11	9	40.98	1	40.95	40.95	8	9,856	0.08%
2020/08/10	13	41.05	0	41.35	41.20	13	9,901	0.13%
2020/08/07	3	41.20	1	41.20	41.05	2	9,923	0.02%
2020/08/06	35	40.96	5	41.40	41.05	30	9,862	0.30%
2020/08/05	10	40.93	0	0.00	40.85	10	9,848	0.10%
2020/08/04	8	40.41	4	40.36	40.45	4	9,789	0.04%
2020/08/03	11	40.05	0	0.00	40.00	11	9,814	0.11%
2020/07/31	14	39.98	0	0.00	39.95	14	9,749	0.14%
2020/07/30	9	39.69	2	39.90	40.00	7	9,681	0.07%
2020/07/29	9	39.87	0	0.00	39.65	9	9,649	0.09%
2020/07/28	5	40.13	1	39.90	39.80	4	9,557	0.04%
2020/07/27	7	40.91	2	40.90	40.70	5	9,504	0.05%
2020/07/24	21	41.90	7	41.88	41.85	14	9,416	0.15%
2020/07/23	28	42.01	0	0.00	41.90	28	9,392	0.30%
2020/07/22	6	46.34	1	46.15	46.30	5	8,867	0.06%
2020/07/21	2.2	45.95	1	46.25	46.45	1.2	8,589	0.01%
2020/07/20	5	45.53	0	0.00	45.50	5	8,305	0.06%
2020/07/17	3	45.30	0	0.00	45.30	3	8,183	0.04%
2020/07/16	2	45.73	0	0.00	45.40	2	8,127	0.02%
2020/07/15	0	0.00	12	46.55	46.40	-12	7,954	-0.15%
2020/07/14	1	46.65	2	46.45	46.50	-1	7,886	-0.01%
2020/07/13	0	0.00	6	46.31	46.40	-6	7,835	-0.08%
2020/07/10	2	46.20	13	46.24	46.30	-11	7,797	-0.14%
2020/07/09	1	46.30	20	46.50	46.05	-19	7,768	-0.24%
2020/07/08	0	0.00	1	45.90	45.80	-1	7,614	-0.01%
2020/07/07	0	0.00	3	45.82	45.75	-3	7,485	-0.04%
2020/07/06	2	45.45	6	45.22	45.60	-4	7,467	-0.05%
2020/07/03	0	0.00	11	44.96	45.00	-11	7,630	-0.14%
2020/07/02	1	44.50	10	44.60	44.50	-9	7,713	-0.12%
2020/07/01	1	44.20	1	44.60	44.10	0	7,680	0.00%
2020/06/30	0	0.00	52	44.00	43.60	-52	7,687	-0.68%
2020/06/29	4	43.30	0	0.00	43.25	4	7,673	0.05%
2020/06/24	3	43.82	2	43.73	43.45	1	7,611	0.01%
2020/06/23	5	43.21	0	0.00	43.25	5	7,624	0.07%
2020/06/22	21	43.57	0	0.00	43.20	21	7,638	0.27%
2020/06/19	2	43.58	0	0.00	43.45	2	7,656	0.03%
2020/06/18	7	43.28	0	0.00	43.35	7	7,514	0.09%
2020/06/17	5	43.39	1	43.60	43.40	4	7,581	0.05%
2020/06/16	17	43.61	0	0.00	43.90	17	7,626	0.22%
2020/06/12	1	43.85	1	44.00	44.05	0	7,882	0.00%
2020/06/11	1	44.65	1	44.20	44.15	0	8,061	0.00%
2020/06/10	2	44.65	2	44.65	44.80	0	8,170	0.00%
2020/06/09	0	0.00	50	44.95	44.85	-50	8,391	-0.60%
2020/06/08	0	0.00	1	45.15	45.15	-1	8,503	-0.01%
2020/06/05	6	44.93	0	0.00	45.20	6	8,609	0.07%
2020/06/04	2	44.83	2	44.90	44.70	0	8,734	0.00%
2020/06/03	0	0.00	3	45.12	45.20	-3	8,776	-0.03%
2020/06/02	2	44.35	3	44.40	44.40	-1	8,730	-0.01%
2020/06/01	1	44.15	8	44.25	44.10	-7	8,719	-0.08%
2020/05/29	2	43.15	0	0.00	43.55	2	8,764	0.02%
2020/05/28	2	43.50	0	0.00	43.25	2	8,961	0.02%
2020/05/27	8	43.88	0	0.00	43.70	8	9,102	0.09%
2020/05/26	0	0.00	4	44.40	44.20	-4	9,195	-0.04%
2020/05/21	0	0.00	1	44.05	44.00	-1	9,627	-0.01%
2020/05/20	3	43.85	3	44.00	43.90	0	9,652	0.00%
2020/05/18	3	43.37	13	43.53	43.60	-10	9,637	-0.10%
2020/05/15	11	43.77	11	44.10	43.95	0	9,604	0.00%
2020/05/14	3	43.65	2	43.80	43.80	1	9,578	0.01%
2020/05/13	2.5	44.03	0	0.00	43.95	2.5	9,613	0.03%
2020/05/12	9	44.14	11	44.42	44.20	-2	9,677	-0.02%
2020/05/11	10	44.25	7	44.71	44.50	3	9,678	0.03%
2020/05/08	62	44.03	2	43.85	44.00	60	9,653	0.62%
2020/05/07	2	43.65	0	0.00	43.60	2	9,620	0.02%
2020/05/06	3	43.42	0	0.00	43.45	3	9,674	0.03%
2020/05/05	1	43.20	0	43.70	43.80	1	9,701	0.01%
2020/05/04	6	43.13	1	42.90	43.05	5	9,786	0.05%
2020/04/30	6	43.60	1	43.55	43.90	5	9,867	0.05%
2020/04/29	0	0.00	2	42.80	42.95	-2	9,944	-0.02%
2020/04/28	5	41.90	5	42.25	42.05	0	10,132	0.00%
2020/04/27	1	42.20	6	42.24	42.25	-5	10,494	-0.05%
2020/04/23	11	41.71	1	41.85	41.60	10	10,479	0.10%
2020/04/22	3	41.62	0	0.00	41.55	3	10,401	0.03%
2020/04/21	0	0.00	0.6	42.25	42.25	-0.6	10,405	-0.01%
2020/04/17	2.6	43.27	3	43.57	43.50	-0.4	10,436	0.00%
2020/04/16	0	0.00	2	43.10	43.25	-2	10,348	-0.02%
2020/04/15	0	0.00	4	43.30	43.35	-4	10,336	-0.04%
2020/04/13	1	41.75	0	0.00	41.90	1	10,296	0.01%
2020/04/09	8	41.78	9	41.51	42.00	-1	10,474	-0.01%
2020/04/08	2	40.75	6	42.36	42.00	-4	10,466	-0.04%
2020/04/07	5	39.89	0	0.00	39.90	5	10,282	0.05%
2020/04/06	1	39.10	2	39.10	39.05	-1	10,324	-0.01%
2020/04/01	53	39.23	0	0.00	38.60	53	10,306	0.51%
2020/03/31	2	39.50	2	39.48	39.40	0	10,241	0.00%
2020/03/26	0	0.00	1	39.15	38.80	-1	10,427	-0.01%
2020/03/25	2	39.63	2	40.05	39.20	0	10,617	0.00%
2020/03/24	2	39.65	3	39.67	39.00	-1	10,621	-0.01%
2020/03/23	4	38.49	1	39.10	38.10	3	10,554	0.03%
2020/03/20	3	37.65	0	0.00	39.20	3	10,520	0.03%
2020/03/19	0	0.00	5	36.20	35.65	-5	10,417	-0.05%
2020/03/17	15	38.30	0	0.00	38.25	15	10,372	0.14%
2020/03/13	2	38.65	6	39.28	41.00	-4	10,129	-0.04%
2020/03/12	2	41.68	8	41.77	41.40	-6	9,965	-0.06%
2020/03/10	8	42.27	0	0.00	42.00	8	9,779	0.08%
2020/03/09	3	43.15	10	43.50	43.20	-7	9,659	-0.07%
2020/03/05	1	43.50	0	0.00	43.55	1	9,738	0.01%
2020/03/04	5	43.35	0	0.00	43.40	5	9,816	0.05%
2020/03/03	6	43.18	1	44.20	43.10	5	9,770	0.05%
2020/03/02	0	0.00	2	44.15	43.90	-2	9,544	-0.02%
2020/02/27	0	0.00	3	44.38	44.35	-3	9,596	-0.03%
2020/02/26	3	44.05	0	0.00	44.30	3	9,576	0.03%
2020/02/25	7	44.89	0	0.00	44.85	7	9,458	0.07%
2020/02/24	2	45.58	2	45.75	46.15	0	9,339	0.00%
2020/02/20	23	46.72	0	0.00	46.15	23	9,598	0.24%
2020/02/19	1	47.25	0	0.00	47.20	1	9,635	0.01%
2020/02/18	0	0.00	1	46.95	47.35	-1	9,871	-0.01%
2020/02/11	0	0.00	1	45.85	46.00	-1	9,850	-0.01%
2020/02/07	0	0.00	1	45.40	45.80	-1	9,872	-0.01%
2020/02/05	0	0.00	2	45.15	45.10	-2	9,833	-0.02%
2020/02/03	2	44.43	3	43.73	45.00	-1	9,719	-0.01%
2020/01/31	1	45.40	5	45.25	45.15	-4	9,652	-0.04%
2020/01/30	3	46.22	12	45.65	44.90	-9	9,480	-0.09%
2020/01/20	3	48.60	0	0.00	48.70	3	9,068	0.03%
2020/01/16	6	48.46	0	0.00	48.50	6	9,115	0.07%
2020/01/15	1	48.60	30	48.60	48.50	-29	9,122	-0.32%
2020/01/13	2	48.90	2	49.00	48.95	0	9,156	0.00%
2020/01/09	0	0.00	2	48.75	48.95	-2	9,330	-0.02%
2020/01/08	2	48.50	0	0.00	48.55	2	9,340	0.02%
2020/01/07	2	48.23	0	0.00	48.35	2	9,292	0.02%
2020/01/06	4	47.98	1	48.00	48.30	3	9,220	0.03%
2020/01/03	6	48.58	0	0.00	48.80	6	9,166	0.07%
2020/01/02	2	48.50	0	0.00	48.90	2	9,097	0.02%
2019/12/30	2	48.25	1	48.25	48.15	1	8,980	0.01%
2019/12/27	1	47.20	0	0.00	47.70	1	8,848	0.01%
2019/12/26	0	0.00	0.1	47.30	47.30	-0.1	8,806	0.00%
2019/12/25	2	47.95	26	47.76	47.25	-24	8,788	-0.27%
2019/12/24	1	48.20	0	0.00	47.60	1	8,717	0.01%
2019/12/20	0	0.00	2	47.75	47.80	-2	8,446	-0.02%
2019/12/17	5	47.35	55	47.43	47.65	-50	8,245	-0.61%
2019/12/13	10	47.45	0	0.00	47.40	10	8,195	0.12%
2019/12/12	0	0.00	1	47.20	47.45	-1	8,048	-0.01%
2019/12/11	0	0.00	2	46.80	46.80	-2	7,924	-0.03%
2019/12/09	1	46.20	0	0.00	46.35	1	7,881	0.01%
2019/12/06	1	45.85	2	46.33	46.45	-1	7,852	-0.01%
2019/12/04	2	45.75	2	46.05	46.10	0	7,818	0.00%
2019/12/03	0	0.00	7	46.00	46.00	-7	7,806	-0.09%
2019/12/02	2	45.05	1	45.20	45.10	1	7,715	0.01%
2019/11/29	5	45.75	0	0.00	45.45	5	7,722	0.06%
2019/11/28	3	46.13	0	0.00	46.25	3	7,714	0.04%
2019/11/27	0	0.00	6	46.41	46.45	-6	7,795	-0.08%
2019/11/26	1	46.05	1	46.25	46.10	0	7,779	0.00%
2019/11/22	50	46.30	2	46.30	46.45	48	7,549	0.64%
2019/11/21	20	46.21	1	46.05	46.15	19	7,518	0.25%
2019/11/20	11	45.59	14	45.91	46.20	-3	7,419	-0.04%
2019/11/18	0	0.00	10	44.70	44.85	-10	7,071	-0.14%
2019/11/15	22	43.86	21	44.21	44.75	1	6,977	0.01%
2019/11/14	18	43.01	16	43.28	43.30	2	6,850	0.03%
2019/11/12	1	42.80	0	0.00	42.80	1	6,997	0.01%
2019/11/11	0	0.00	2	42.85	42.80	-2	7,016	-0.03%
2019/11/07	1	43.00	1	43.10	43.15	0	7,056	0.00%
2019/11/06	1	43.20	0	0.00	43.10	1	7,102	0.01%
2019/11/04	2	43.20	0	0.00	43.50	2	7,109	0.03%
2019/10/31	2	43.05	0	0.00	43.05	2	7,196	0.03%
2019/10/30	1	43.60	0	0.00	43.35	1	7,130	0.01%
2019/10/29	0	0.00	1	43.45	43.50	-1	7,109	-0.01%
2019/10/28	1	43.60	0	0.00	43.50	1	7,115	0.01%
2019/10/24	0	0.00	1	44.35	43.95	-1	7,173	-0.01%
2019/10/23	1	43.70	0	0.00	43.75	1	7,298	0.01%
2019/10/21	0	0.00	80	44.20	44.20	-80	7,765	-1.03%
2019/10/18	0	0.00	2	43.73	43.50	-2	7,825	-0.03%
2019/10/17	0	0.00	12	43.36	43.40	-12	7,793	-0.15%
2019/10/16	0	0.00	5	42.70	42.75	-5	7,753	-0.06%
2019/10/14	0	0.00	1	42.65	42.90	-1	7,831	-0.01%
2019/10/09	1	42.35	1	42.30	42.30	0	7,918	0.00%
2019/10/08	5	42.75	5	42.75	42.85	0	8,176	0.00%
2019/10/07	5	42.40	0.5	42.40	42.40	4.5	8,461	0.05%
2019/10/04	2	41.98	6	42.30	42.05	-4	8,578	-0.05%
2019/10/03	2	42.38	0	0.00	42.35	2	8,621	0.02%
2019/10/02	4	42.83	2	42.75	42.70	2	8,608	0.02%
2019/10/01	31	43.32	0	0.00	43.25	31	8,644	0.36%
2019/09/27	0	0.00	4	43.55	43.30	-4	8,663	-0.05%
2019/09/26	0	0.00	5	43.50	43.45	-5	8,722	-0.06%
2019/09/24	6	43.11	0	0.00	43.30	6	8,733	0.07%
2019/09/23	9	43.29	0	0.00	43.15	9	8,802	0.10%
2019/09/20	32	43.82	0	0.00	43.65	32	8,875	0.36%
2019/09/19	1	43.80	0	0.00	43.60	1	8,840	0.01%
2019/09/18	5	44.05	0	0.00	44.00	5	8,805	0.06%
2019/09/17	2	44.00	0	0.00	44.00	2	8,786	0.02%
2019/09/16	1	44.30	0	0.00	44.25	1	8,897	0.01%
2019/09/12	5	44.30	41	44.12	43.80	-36	8,903	-0.40%
2019/09/11	50	43.76	10	43.35	43.65	40	8,937	0.45%
2019/09/10	2	43.95	0	0.00	43.85	2	8,897	0.02%
2019/09/09	18	44.26	13	44.45	44.50	5	8,836	0.06%
2019/09/06	0	0.00	4	44.09	43.85	-4	8,824	-0.05%
2019/09/03	5	44.33	35	44.39	44.30	-30	8,927	-0.34%
2019/09/02	25	43.63	0.2	43.65	43.65	24.8	8,847	0.28%
2019/08/30	0	0.00	2	42.83	43.00	-2	8,811	-0.02%
2019/08/27	5.1	41.75	0	0.00	41.75	5.1	8,907	0.06%
2019/08/26	5	42.35	1.1	42.16	42.25	3.9	8,891	0.04%
2019/08/23	0	0.00	6	42.37	42.50	-6	9,011	-0.07%
2019/08/22	3.1	42.01	0	0.00	41.95	3.1	9,065	0.03%
2019/08/21	1	42.05	0.1	42.10	42.05	0.9	9,188	0.01%
2019/08/20	1	42.45	0	0.00	42.50	1	9,198	0.01%
2019/08/19	21	42.77	1	42.90	42.60	20	9,228	0.22%
2019/08/16	1	42.60	2	42.35	42.70	-1	9,224	-0.01%
2019/08/15	1	41.85	1	42.00	41.80	0	9,144	0.00%
2019/08/14	1	41.35	0	0.00	41.35	1	9,127	0.01%
2019/08/13	5	40.50	9	40.50	40.40	-4	9,205	-0.04%
2019/08/08	0	0.00	2	40.75	41.20	-2	9,680	-0.02%
2019/08/07	5	40.85	1	40.65	40.45	4	9,608	0.04%
2019/08/06	11	40.35	1	40.40	40.65	10	9,668	0.10%
2019/08/05	1	41.60	14	40.95	41.20	-13	9,598	-0.14%
2019/08/02	1	41.00	1	41.10	41.00	0	9,556	0.00%
2019/08/01	1	41.60	24	41.33	41.40	-23	9,485	-0.24%
2019/07/31	2	41.98	0	0.00	41.80	2	9,412	0.02%
2019/07/30	25	42.16	0	0.00	42.10	25	9,369	0.27%
2019/07/26	2	42.65	0.1	42.25	42.25	1.9	9,296	0.02%
2019/07/25	4	42.13	1	42.10	42.10	3	9,293	0.03%
2019/07/24	4	43.10	0.5	42.95	42.90	3.5	9,150	0.04%
2019/07/23	1	46.05	0	0.00	46.80	1	8,840	0.01%
2019/07/22	0	0.00	15	46.67	46.35	-15	8,623	-0.17%
2019/07/19	1	46.30	5	46.60	46.20	-4	8,487	-0.05%
2019/07/17	3	46.42	1	46.40	46.55	2	8,465	0.02%
2019/07/16	0	0.00	3	46.17	46.40	-3	8,514	-0.04%
2019/07/15	4	46.15	0	0.00	46.05	4	8,419	0.05%
2019/07/12	2	45.88	50	46.19	46.10	-48	8,407	-0.57%
2019/07/10	0	0.00	2	48.13	48.50	-2	7,895	-0.03%
2019/07/04	0.1	47.50	0	0.00	47.60	0.1	7,931	0.00%
2019/07/03	1.5	47.83	0.2	47.90	48.00	1.3	7,935	0.02%
2019/07/02	0	0.00	3	48.33	48.60	-3	7,954	-0.04%
2019/06/27	1	48.70	3	48.33	48.90	-2	8,111	-0.02%
2019/06/25	3	47.00	0	0.00	47.30	3	8,220	0.04%
2019/06/21	1.2	47.10	0	0.00	46.65	1.2	8,483	0.01%
2019/06/19	0	0.00	2	47.05	47.40	-2	8,616	-0.02%
2019/06/18	0	0.00	1	47.00	47.00	-1	8,755	-0.01%
2019/06/17	0	0.00	8	46.90	46.75	-8	8,778	-0.09%
2019/06/12	4	46.80	15	46.58	46.75	-11	9,288	-0.12%
2019/06/11	2	46.60	0	0.00	46.75	2	9,272	0.02%
2019/06/10	1	45.95	0	0.00	45.90	1	9,217	0.01%
2019/06/05	0	0.00	5	45.60	45.65	-5	9,188	-0.05%
2019/06/03	0	0.00	3	45.58	45.50	-3	9,094	-0.03%
2019/05/31	0	0.00	1	44.80	45.10	-1	9,022	-0.01%
2019/05/30	2	44.40	2	44.78	44.95	0	8,920	0.00%
2019/05/27	2	43.85	0	0.00	43.45	2	8,844	0.02%
2019/05/21	0	0.00	1	44.35	44.40	-1	9,103	-0.01%
2019/05/20	12	43.90	0.1	43.90	44.00	11.9	8,995	0.13%
2019/05/17	10	43.50	1	43.70	43.75	9	8,910	0.10%
2019/05/16	0	0.00	7	42.65	42.65	-7	8,716	-0.08%
2019/05/14	10	40.80	0.1	40.80	41.00	9.9	8,615	0.11%
2019/05/13	5	41.40	0	0.00	41.40	5	8,612	0.06%
2019/05/10	5	41.50	0	0.00	41.70	5	8,754	0.06%
2019/05/09	5	41.90	0	0.00	41.85	5	8,817	0.06%
2019/05/08	5	42.40	1	42.45	42.05	4	8,908	0.04%
2019/05/03	0	0.00	16	42.16	42.35	-16	9,044	-0.18%
2019/05/02	15	42.05	5	42.00	42.05	10	9,095	0.11%
2019/04/30	0	0.00	1	41.75	41.75	-1	9,044	-0.01%
2019/04/29	2	41.50	1	41.55	41.50	1	9,114	0.01%
2019/04/25	0	0.00	4	40.93	41.00	-4	9,173	-0.04%
2019/04/24	0	0.00	4	41.13	40.90	-4	9,213	-0.04%
2019/04/23	3	40.75	0	0.00	40.50	3	9,210	0.03%
2019/04/22	0	0.00	1	40.75	40.60	-1	9,219	-0.01%
2019/04/19	0	0.00	6	41.15	41.40	-6	9,239	-0.06%
2019/04/18	0	0.00	2	41.50	41.15	-2	9,356	-0.02%
2019/04/15	0.1	41.50	0	0.00	41.65	0.1	9,403	0.00%
2019/04/10	0	0.00	3	41.45	41.30	-3	9,228	-0.03%
2019/04/08	6	41.18	3	41.30	41.30	3	9,098	0.03%
2019/04/03	0	0.00	1	41.05	41.30	-1	9,000	-0.01%
2019/04/02	0	0.00	5	41.17	41.25	-5	8,939	-0.06%
2019/04/01	0	0.00	60	40.45	40.50	-60	8,800	-0.68%
2019/03/29	0	0.00	3	40.05	40.10	-3	8,582	-0.03%
2019/03/28	54	39.75	2	39.95	39.85	52	8,537	0.61%
2019/03/25	25	39.62	15	39.85	40.00	10	8,302	0.12%
2019/03/22	5	39.87	0	0.00	39.50	5	8,312	0.06%
2019/03/21	3	39.40	1	39.30	39.50	2	8,244	0.02%
2019/03/20	0	0.00	1.1	37.86	38.00	-1.1	8,073	-0.01%
2019/03/15	2	38.95	3	39.00	39.00	-1	7,615	-0.01%
2019/03/14	1	38.80	0	0.00	38.90	1	7,436	0.01%
2019/03/13	0	0.00	4.1	38.90	38.90	-4.1	7,467	-0.05%
2019/03/12	0	0.00	10	38.25	38.35	-10	7,498	-0.13%
2019/03/11	11	37.92	21	37.66	37.95	-10	7,762	-0.13%
2019/03/08	0	0.00	10	38.00	38.00	-10	7,914	-0.13%
2019/03/07	0	0.00	3	38.50	38.15	-3	8,112	-0.04%
2019/03/06	1	38.30	1	38.40	38.40	0	8,188	0.00%
2019/03/04	1	37.80	0	0.00	38.25	1	8,420	0.01%
2019/02/27	0	0.00	2	38.88	38.80	-2	8,368	-0.02%
2019/02/26	0	0.00	2	38.60	38.60	-2	8,290	-0.02%
2019/02/25	1	37.75	0	0.00	37.85	1	8,173	0.01%
2019/02/21	5	38.62	13	38.90	38.85	-8	8,021	-0.10%
2019/02/20	0	0.00	1	38.15	38.35	-1	7,926	-0.01%
2019/02/19	0	0.00	9	37.94	37.95	-9	7,842	-0.11%
2019/02/18	1	37.80	0	0.00	37.40	1	7,891	0.01%
2019/02/15	0	0.00	25	37.80	37.90	-25	7,906	-0.32%
2019/02/14	2	37.55	1	38.00	38.00	1	7,890	0.01%
2019/02/13	0	0.00	26	38.05	38.00	-26	7,854	-0.33%
2019/01/30	0.1	36.25	2	36.45	36.45	-1.9	7,672	-0.02%
2019/01/28	0	0.00	15	36.13	36.20	-15	7,736	-0.19%
2019/01/24	10	35.95	0	0.00	36.00	10	7,945	0.13%
2019/01/23	1	35.75	1	35.80	36.00	0	8,101	0.00%
2019/01/21	0	0.00	1	36.15	36.15	-1	8,631	-0.01%
2019/01/18	0	0.00	3	35.90	36.15	-3	8,858	-0.03%
2019/01/17	0	0.00	23	35.62	35.70	-23	8,937	-0.26%
2019/01/15	0	0.00	2	35.05	35.05	-2	9,394	-0.02%
2019/01/14	4	35.35	2	35.30	35.05	2	9,407	0.02%
2019/01/11	2	35.90	2	35.95	36.00	0	9,493	0.00%
2019/01/10	2	35.15	0	0.00	35.60	2	9,389	0.02%
2019/01/09	5	34.85	2	35.15	35.25	3	9,318	0.03%
2019/01/08	5	34.75	0	0.00	34.65	5	9,275	0.05%
2019/01/07	26	34.21	1	34.70	34.85	25	9,327	0.27%
2019/01/04	5	33.80	0	0.00	33.85	5	9,340	0.05%
2019/01/03	5	33.95	0	0.00	33.90	5	9,553	0.05%
2019/01/02	5	34.00	0	0.00	33.80	5	9,679	0.05%
2018/12/28	5	34.15	1	34.20	33.95	4	9,772	0.04%
2018/12/27	5	33.60	0	0.00	33.55	5	9,866	0.05%
2018/12/26	15	33.68	0	0.00	33.40	15	9,966	0.15%
2018/12/25	6	33.86	0	0.00	33.80	6	10,006	0.06%
2018/12/20	5	34.20	0	0.00	34.30	5	10,769	0.05%
2018/12/19	0	0.00	10	34.75	34.70	-10	10,973	-0.09%
2018/12/18	0	0.00	11	34.70	34.40	-11	11,188	-0.10%
2018/12/17	0	0.00	1	34.80	34.80	-1	11,458	-0.01%
2018/12/14	1	33.70	2	34.00	34.00	-1	11,563	-0.01%
2018/12/12	10	33.14	0	0.00	33.15	10	11,819	0.08%
2018/12/11	10	33.00	0	0.00	32.95	10	11,928	0.08%
2018/12/10	11	33.10	0	0.00	33.00	11	12,208	0.09%
2018/12/06	15	33.22	1	33.30	33.15	14	12,755	0.11%
2018/12/05	5	33.24	0	0.00	33.80	5	13,258	0.04%
2018/12/04	18	33.81	0	0.00	33.85	18	13,328	0.14%
2018/12/03	1	34.00	0	0.00	34.50	1	13,054	0.01%
2018/11/30	1	33.70	2	33.50	33.70	-1	12,980	-0.01%
2018/11/27	10	31.95	3	32.18	32.30	7	12,886	0.05%
2018/11/23	10	32.58	0	0.00	32.55	10	13,101	0.08%
2018/11/22	11	32.65	0	0.00	32.60	11	13,267	0.08%
2018/11/19	1	33.80	0	0.00	33.65	1	13,400	0.01%
2018/11/16	0	0.00	1	33.85	33.95	-1	13,464	-0.01%
2018/11/14	10	33.68	0	0.00	33.50	10	13,387	0.07%
2018/11/13	0	0.00	0.1	33.70	33.70	-0.1	13,394	0.00%
2018/11/09	21	33.23	0	0.00	33.05	21	13,652	0.15%
2018/11/07	12	33.31	11	33.32	33.70	1	14,194	0.01%
2018/11/06	1	32.60	0	0.00	32.40	1	14,257	0.01%
2018/11/05	12	32.64	0	0.00	32.45	12	14,236	0.08%
2018/11/02	4	34.24	0	0.00	34.10	4	14,161	0.03%
2018/11/01	0	0.00	2	33.10	33.30	-2	14,199	-0.01%
2018/10/31	3	32.33	1	32.75	32.75	2	14,010	0.01%
2018/10/30	50	31.10	50	31.40	31.70	0	13,873	0.00%
2018/10/29	8.1	30.94	1	30.65	30.75	7.1	13,814	0.05%
2018/10/26	2	32.40	2	32.00	32.10	0	13,497	0.00%
2018/10/25	1	33.05	6	33.33	33.50	-5	13,365	-0.04%
2018/10/24	4	33.56	3	33.60	33.55	1	13,288	0.01%
2018/10/23	13	34.63	14	35.34	34.00	-1	13,176	-0.01%
2018/10/22	8	36.23	0	0.00	36.35	8	12,958	0.06%
2018/10/19	26	36.18	0	0.00	36.25	26	13,203	0.20%
2018/10/18	4	37.24	1	37.25	37.40	3	13,155	0.02%
2018/10/17	4	37.75	5	37.55	37.55	-1	13,315	-0.01%
2018/10/16	2	37.85	0	0.00	37.90	2	13,290	0.02%
2018/10/12	1	37.80	1	38.15	39.00	0	13,399	0.00%
2018/10/11	3	38.33	5	38.53	38.15	-2	13,503	-0.01%
2018/10/09	0	0.00	3	40.00	39.55	-3	13,264	-0.02%
2018/10/08	11	39.58	10	39.34	39.30	1	13,141	0.01%
2018/10/05	1	39.40	63	39.74	40.15	-62	13,094	-0.47%
2018/10/04	7	39.60	2	39.88	39.70	5	12,987	0.04%
2018/10/03	10	40.43	0.1	40.30	40.50	9.9	12,898	0.08%
2018/10/02	2	40.23	0	0.00	40.15	2	13,007	0.02%
2018/10/01	0.1	41.30	0	0.00	41.40	0.1	12,975	0.00%
2018/09/28	4	41.19	14.2	41.10	41.50	-10.2	12,967	-0.08%
2018/09/27	7	39.90	7.1	40.24	40.55	-0.1	12,655	0.00%
2018/09/26	0	0.00	1	40.00	39.60	-1	12,455	-0.01%
2018/09/25	17	40.14	4	40.44	40.00	13	12,385	0.10%
2018/09/21	1	39.95	1	39.90	41.25	0	12,178	0.00%
2018/09/20	6	39.02	3	39.55	39.45	3	11,855	0.03%
2018/09/19	3	38.27	3	38.47	38.65	0	11,684	0.00%
2018/09/18	0	0.00	2	37.15	37.00	-2	11,452	-0.02%
2018/09/17	2.1	36.45	4	37.05	36.40	-2	11,425	-0.02%
2018/09/14	2	37.58	4	37.68	37.80	-2	11,333	-0.02%
2018/09/13	17	36.44	5	36.86	37.00	12	11,114	0.11%
2018/09/12	21	35.92	28	35.90	36.10	-7	10,921	-0.06%
2018/09/11	36.1	35.75	2	36.00	36.10	34.1	10,759	0.32%
2018/09/10	1	38.20	1	37.90	38.40	0	10,261	0.00%
2018/09/07	1.1	40.00	1	39.90	39.90	0.1	10,150	0.00%
2018/09/06	2	40.10	0	0.00	39.90	2	10,134	0.02%
2018/09/05	1	40.50	0	0.00	40.45	1	10,048	0.01%
2018/09/04	2	41.45	1	41.40	41.10	1	10,051	0.01%
2018/09/03	4	41.49	4	41.43	40.80	0	9,914	0.00%
2018/08/31	3	41.60	0	0.00	41.85	3	9,866	0.03%
2018/08/30	14	42.54	1	41.90	41.95	13	9,720	0.13%
2018/08/29	0	0.00	2	45.03	45.40	-2	9,464	-0.02%
2018/08/28	4.1	44.97	0	0.00	44.85	4.1	9,363	0.04%
2018/08/27	5	45.45	2	45.05	45.50	3	9,384	0.03%
2018/08/24	1	43.70	1	44.50	44.80	0	9,310	0.00%
2018/08/23	0	0.00	10	45.24	44.50	-10	9,581	-0.10%
2018/08/22	0	0.00	11	44.79	44.80	-11	9,544	-0.12%
2018/08/21	0	0.00	3.1	44.67	44.85	-3.1	9,568	-0.03%
2018/08/20	3	44.23	1	44.20	44.35	2	9,518	0.02%
2018/08/17	1	43.75	9	44.30	44.25	-8	9,440	-0.08%
2018/08/16	3	42.93	1	43.10	42.80	2	9,224	0.02%
2018/08/15	8	43.07	2.2	42.48	43.50	5.8	9,180	0.06%
2018/08/14	2	43.60	16	43.25	44.10	-14	9,033	-0.15%
2018/08/13	0	0.00	3	42.17	42.10	-3	8,677	-0.03%
2018/08/09	1	41.55	0	0.00	41.55	1	8,761	0.01%
2018/08/08	0	0.00	3	41.85	42.15	-3	8,824	-0.03%
2018/08/07	1	41.10	2	41.03	41.10	-1	8,774	-0.01%
2018/08/06	1	41.05	11	41.05	41.00	-10	8,836	-0.11%
2018/08/03	1	40.65	0	0.00	40.80	1	8,786	0.01%
2018/08/01	8	42.23	6	41.65	41.40	2	8,858	0.02%
2018/07/31	2	40.95	5	40.74	40.80	-3	8,793	-0.03%
2018/07/30	0	0.00	3	41.37	41.50	-3	8,829	-0.03%
2018/07/27	2	40.90	2	41.15	40.60	0	8,790	0.00%
2018/07/26	11	41.33	13	41.40	41.75	-2	8,832	-0.02%
2018/07/25	2	39.98	0	0.00	39.55	2	8,732	0.02%
2018/07/24	0	0.00	43	38.37	39.70	-43	8,702	-0.49%
2018/07/23	0	0.00	12	38.00	38.00	-12	8,617	-0.14%
2018/07/20	0	0.00	1	38.00	38.00	-1	8,755	-0.01%
2018/07/19	0	0.00	6	37.60	37.75	-6	8,709	-0.07%
2018/07/18	1	36.80	3	36.75	36.80	-2	8,828	-0.02%
2018/07/17	0	0.00	1	35.55	35.60	-1	8,739	-0.01%
2018/07/12	1	35.40	1	35.75	35.70	0	8,836	0.00%
2018/07/11	1	35.55	2	35.55	35.55	-1	8,821	-0.01%
2018/07/10	4	35.91	3	35.85	36.10	1	8,773	0.01%
2018/07/09	0	0.00	6	34.84	35.25	-6	8,605	-0.07%
2018/07/06	0	0.00	4	34.15	34.20	-4	8,492	-0.05%
2018/07/05	0	0.00	5	34.30	33.70	-5	8,400	-0.06%
2018/07/04	0	0.00	2	34.60	34.65	-2	8,404	-0.02%
2018/07/03	0	0.00	3	34.53	34.50	-3	8,446	-0.04%
2018/07/02	0	33.85	9.1	33.97	34.00	-9.1	8,281	-0.11%
2018/06/26	0	0.00	1	32.90	33.20	-1	7,883	-0.01%
2018/06/25	2	32.70	0	0.00	32.75	2	7,756	0.03%
2018/06/22	0	0.00	2	33.75	33.70	-2	7,675	-0.03%
2018/06/21	2	32.50	2	33.15	33.25	0	7,549	0.00%
2018/06/20	5	32.91	1	32.95	33.10	4	7,454	0.05%
2018/06/19	3	32.90	0	0.00	32.65	3	7,326	0.04%
2018/06/15	8	33.50	0	0.00	33.45	8	7,222	0.11%
2018/06/07	0	0.00	3	34.27	34.30	-3	7,163	-0.04%
2018/06/06	2	33.90	0	0.00	34.10	2	7,263	0.03%
2018/06/05	2	33.95	15	34.14	34.30	-13	7,277	-0.18%
2018/06/04	6	33.91	12	34.38	34.65	-6	7,259	-0.08%
2018/05/31	5.1	32.41	5	33.00	33.05	0.1	7,103	0.00%
2018/05/30	3	32.67	1	32.95	32.80	2	6,771	0.03%
2018/05/29	3	32.80	0	0.00	32.85	3	6,702	0.04%
2018/05/25	1	33.40	0	0.00	33.55	1	6,710	0.01%
2018/05/24	1	33.70	0	0.00	33.85	1	6,729	0.01%
2018/05/22	0	0.00	2	35.00	34.30	-2	6,622	-0.03%
2018/05/21	0.1	35.10	1	35.40	35.25	-0.9	6,581	-0.01%
2018/05/18	10	35.20	42	35.00	35.05	-32	6,508	-0.49%
2018/05/17	0	0.00	0	34.00	34.10	0	6,387	0.00%
2018/05/16	0	0.00	7	33.83	33.75	-7	6,223	-0.11%
2018/05/15	1	33.45	0.2	33.60	33.75	0.8	6,089	0.01%
2018/05/14	0	0.00	6	33.28	33.95	-6	6,106	-0.10%
2018/05/11	3	32.92	0	0.00	33.00	3	6,018	0.05%
2018/05/10	4	33.06	1	33.20	33.00	3	6,005	0.05%
2018/05/09	0	0.00	6	32.35	32.40	-6	5,826	-0.10%
2018/05/08	0	0.00	18	32.15	32.40	-18	5,741	-0.31%
2018/05/07	4	31.96	3	32.05	31.50	1	5,623	0.02%
2018/05/03	4	31.80	1	32.35	31.00	3	5,440	0.06%
2018/05/02	1	32.50	7	32.40	32.05	-6	5,299	-0.11%
2018/04/30	0	0.00	2	32.10	31.75	-2	5,080	-0.04%
2018/04/27	49	31.92	2	31.85	31.75	47	4,954	0.95%
2018/04/26	3	31.70	11	31.56	31.30	-8	4,875	-0.16%
2018/04/25	0	0.00	6	30.63	30.70	-6	4,731	-0.13%
2018/04/24	1	31.60	6	31.20	30.90	-5	4,645	-0.11%
2018/04/23	17	30.85	23	31.08	30.95	-6	4,479	-0.13%
2018/04/20	6	30.17	5	30.55	30.40	1	4,408	0.02%
2018/04/19	1	30.00	5	30.05	30.15	-4	4,378	-0.09%
2018/04/18	0	0.00	5	29.16	29.20	-5	4,376	-0.11%
2018/04/17	0	0.00	20	29.08	29.15	-20	4,558	-0.44%
2018/04/16	0	0.00	11	29.21	29.25	-11	4,612	-0.24%
2018/04/13	20	29.23	20	29.10	29.15	0	4,755	0.00%
2018/04/12	0	0.00	2	29.25	29.10	-2	4,922	-0.04%
2018/04/11	0	0.00	3.2	29.33	29.40	-3.2	5,031	-0.06%
2018/04/10	0	0.00	2	29.20	29.45	-2	5,115	-0.04%
2018/04/09	1	29.45	5	29.20	29.45	-4	5,159	-0.08%
2018/04/02	1	28.55	0	0.00	28.70	1	5,156	0.02%
2018/03/31	33	28.58	0	0.00	28.55	33	5,254	0.63%
2018/03/30	3	28.30	0	0.00	28.35	3	5,255	0.06%
2018/03/29	3	28.13	0	0.00	28.10	3	5,283	0.06%
2018/03/28	2	28.45	0	0.00	28.40	2	5,284	0.04%
2018/03/27	4.5	28.65	0	0.00	28.65	4.5	5,333	0.08%
2018/03/23	9	28.71	1	28.75	28.80	8	5,385	0.15%
2018/03/22	0	0.00	5	29.33	29.30	-5	5,431	-0.09%
2018/03/21	2	29.25	2	29.20	29.25	0	5,459	0.00%
2018/03/19	2	29.13	0	0.00	29.20	2	5,583	0.04%
2018/03/16	2	28.93	0	0.00	29.10	2	5,608	0.04%
2018/03/15	0	0.00	2	29.43	29.45	-2	5,488	-0.04%
2018/03/13	2	29.50	0	0.00	29.45	2	5,497	0.04%
2018/03/12	1	28.35	13.6	28.79	29.60	-12.6	5,416	-0.23%
2018/03/09	0	0.00	1	28.10	28.15	-1	5,561	-0.02%
2018/03/08	1	27.50	25	27.65	27.45	-24	5,519	-0.43%
2018/03/07	10	27.58	0	0.00	27.55	10	5,444	0.18%
2018/03/06	10	28.20	0	0.00	27.90	10	5,455	0.18%
2018/03/02	6	27.72	1	27.80	27.90	5	5,519	0.09%
2018/03/01	15	27.91	0	0.00	28.20	15	5,477	0.27%
2018/02/27	3	28.07	21	28.12	28.40	-18	5,431	-0.33%
2018/02/26	1	28.30	0	0.00	28.35	1	5,345	0.02%
2018/02/23	3	28.25	0	0.00	28.40	3	5,287	0.06%
2018/02/22	10	28.00	0	0.00	28.25	10	5,288	0.19%
2018/02/12	1	27.25	0	0.00	27.25	1	5,259	0.02%
2018/02/09	20	27.10	1	26.70	27.10	19	5,226	0.36%
2018/02/07	3	28.10	20	27.90	27.40	-17	5,167	-0.33%
2018/02/06	27	27.24	0	0.00	27.20	27	5,066	0.53%
2018/02/05	40	29.10	0	0.00	29.10	40	4,885	0.82%
2018/02/02	1	29.50	0	0.00	29.50	1	4,830	0.02%
2018/02/01	4	29.99	0	0.00	30.00	4	4,801	0.08%
2018/01/31	1	29.50	0	0.00	30.05	1	4,782	0.02%
2018/01/30	1.5	29.85	0	0.00	29.75	1.5	4,706	0.03%
2018/01/29	12	30.07	0	0.00	30.15	12	4,672	0.26%
2018/01/26	0	0.00	0	30.20	30.30	0	4,648	0.00%
2018/01/25	0.1	30.05	3.1	30.03	30.20	-3	4,599	-0.06%
2018/01/24	0	0.00	2	30.00	30.00	-2	4,562	-0.04%
2018/01/23	2	29.95	6	30.21	30.20	-4	4,546	-0.09%
2018/01/22	3	29.95	10	30.15	30.25	-7	4,503	-0.16%
2018/01/19	2	30.48	0	0.00	30.50	2	4,432	0.05%
2018/01/18	10	30.85	7	30.83	30.75	3	4,385	0.07%
2018/01/17	2	30.50	13	30.71	30.90	-11	4,345	-0.25%
2018/01/16	2	30.20	2	30.30	30.45	0	4,225	0.00%
2018/01/15	0	0.00	2	30.30	30.40	-2	4,140	-0.05%
2018/01/12	11	30.25	11	30.15	30.00	0	4,067	0.00%
2018/01/11	1	30.40	51	29.54	29.40	-50	3,921	-1.28%
2018/01/10	1	30.60	3	30.43	30.50	-2	3,737	-0.05%
2018/01/09	1	30.30	1	30.20	30.40	0	3,655	0.00%
2018/01/08	9.6	30.24	10	30.14	30.30	-0.5	3,520	-0.01%
2018/01/05	0.2	29.20	0	0.00	29.35	0.2	3,339	0.00%
2018/01/04	0	0.00	29	28.73	28.60	-29	3,220	-0.90%
2018/01/03	3	28.33	5	28.25	28.40	-2	3,145	-0.06%
2018/01/02	1	28.20	1	28.20	28.20	0	3,041	0.00%