亞泥 (1102)-凱基-中壢券商分點個股進出

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
43.95
漲跌
▲0.15
漲幅
+0.34%
成交量
6,449張
產業
上市水泥類股
1229人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	0	0.00	5	44.06	43.95	-5	4,357	-0.11%
2024/05/02	0	0.00	1	44.00	43.80	-1	4,276	-0.02%
2024/04/30	9	43.53	15	43.75	43.70	-6	4,198	-0.14%
2024/04/29	2	43.30	14	43.26	43.60	-12	4,094	-0.29%
2024/04/26	0	0.00	3	42.87	42.75	-3	3,985	-0.08%
2024/04/25	0	0.00	12	42.38	42.50	-12	3,953	-0.30%
2024/04/24	0	0.00	0.1	42.90	42.45	-0.1	3,984	0.00%
2024/04/23	3	42.85	2	42.80	42.90	1	4,026	0.02%
2024/04/22	0	0.00	10	42.46	42.70	-10	4,025	-0.25%
2024/04/19	0	0.00	2	42.00	42.00	-2	3,948	-0.05%
2024/04/16	0	0.00	3	41.52	41.40	-3	3,746	-0.08%
2024/04/12	0	0.00	1	41.85	41.80	-1	3,647	-0.03%
2024/04/10	1.2	42.45	8	42.49	42.50	-6.8	3,572	-0.19%
2024/04/09	0	0.00	6	42.00	42.00	-6	3,578	-0.17%
2024/04/08	0	0.00	3	41.75	41.75	-3	3,611	-0.08%
2024/04/03	5	41.78	0	0.00	41.15	5	3,582	0.14%
2024/04/02	2	41.08	0	0.00	41.10	2	3,547	0.06%
2024/03/29	0	0.00	1	41.30	41.30	-1	3,616	-0.03%
2024/03/28	15	41.02	0	0.00	40.95	15	3,643	0.41%
2024/03/26	1	41.25	9	41.45	41.60	-8	4,133	-0.19%
2024/03/25	0	0.00	0.3	41.15	41.30	-0.3	4,416	-0.01%
2024/03/22	0	0.00	1	41.15	41.25	-1	4,778	-0.02%
2024/03/21	0	0.00	1.1	41.45	41.35	-1.1	5,023	-0.02%
2024/03/20	7.2	40.84	6.2	40.96	40.70	1	5,232	0.02%
2024/03/19	2	40.83	0	0.00	40.55	2	5,272	0.04%
2024/03/18	0.3	41.15	1	41.20	41.10	-0.7	5,280	-0.01%
2024/03/15	1	41.05	3	41.10	41.10	-2	5,298	-0.04%
2024/03/14	0	0.00	1	41.00	41.15	-1	5,220	-0.02%
2024/03/13	0	0.00	3	40.45	40.35	-3	5,166	-0.06%
2024/03/11	0	0.00	40	40.45	40.40	-40	5,111	-0.78%
2024/03/08	1	40.15	15	40.37	40.40	-14	5,175	-0.27%
2024/03/07	5	40.00	0	0.00	40.35	5	5,207	0.10%
2024/03/06	5	40.09	4	40.29	40.00	1	5,185	0.02%
2024/03/05	1	40.20	0.2	40.10	40.05	0.8	5,238	0.02%
2024/03/04	4	40.01	2.1	40.00	40.05	1.9	5,249	0.04%
2024/03/01	3	40.13	0	0.00	40.15	3	5,295	0.06%
2024/02/29	2	40.35	0	0.00	40.45	2	5,327	0.04%
2024/02/27	3	40.15	1	40.00	40.10	2	5,286	0.04%
2024/02/26	4	40.10	1	40.15	40.25	3	5,293	0.06%
2024/02/22	1	40.30	1	40.30	40.40	0	5,391	0.00%
2024/02/20	2	40.15	0	0.00	40.20	2	5,500	0.04%
2024/02/16	2	39.30	0	0.00	39.60	2	5,773	0.03%
2024/02/15	6.1	39.27	0	0.00	39.20	6.1	5,825	0.10%
2024/02/05	9.1	39.49	0	0.00	39.45	9.1	5,791	0.16%
2024/02/02	0.1	40.00	1	40.00	40.05	-1	5,772	-0.02%
2024/01/31	0	39.80	0	0.00	39.75	0	5,811	0.00%
2024/01/30	9.1	39.65	5	39.65	39.80	4.1	5,813	0.07%
2024/01/26	0	40.03	0	0.00	40.10	0	5,858	0.00%
2024/01/25	0	39.90	0	0.00	40.00	0	5,901	0.00%
2024/01/23	1	39.70	0	0.00	39.75	1	5,964	0.02%
2024/01/19	1	39.40	0	0.00	39.40	1	6,031	0.02%
2024/01/18	1	39.30	0	0.00	39.30	1	6,045	0.02%
2024/01/17	3.1	39.58	5	39.65	39.35	-1.9	6,033	-0.03%
2024/01/16	11.2	40.03	0	0.00	39.95	11.2	5,978	0.19%
2024/01/15	2	40.65	0	0.00	40.65	2	5,898	0.03%
2024/01/12	0	0.00	3	40.72	40.65	-3	5,944	-0.05%
2024/01/09	3	41.17	1	41.10	41.00	2	6,348	0.03%
2024/01/08	0	0.00	13	41.30	41.30	-13	6,400	-0.20%
2024/01/05	10	41.15	0	0.00	41.10	10	6,437	0.16%
2023/12/29	0	0.00	30	41.35	41.45	-30	6,492	-0.46%
2023/12/28	0.1	41.18	20	41.20	41.25	-19.9	6,531	-0.30%
2023/12/27	0	0.00	0.1	41.20	41.10	-0.1	6,539	0.00%
2023/12/21	8.1	40.50	0	40.65	40.30	8.1	6,334	0.13%
2023/12/20	1.1	40.80	20	40.76	40.75	-18.9	6,024	-0.31%
2023/12/19	4.1	40.90	2	41.55	40.80	2.1	5,703	0.04%
2023/12/15	0	0.00	0.1	42.35	42.25	-0.1	5,127	0.00%
2023/12/14	10.1	42.37	1	42.35	42.30	9.1	4,873	0.19%
2023/12/13	0	0.00	4	42.30	42.25	-4	4,772	-0.08%
2023/12/12	10	42.10	1	42.15	42.15	9	4,768	0.19%
2023/12/11	0	0.00	2	41.95	41.85	-2	4,741	-0.04%
2023/12/07	0	0.00	1.4	41.76	41.60	-1.4	4,710	-0.03%
2023/12/06	1	41.70	0	0.00	41.70	1	4,730	0.02%
2023/12/04	0	0.00	8	41.91	41.75	-8	4,711	-0.17%
2023/11/30	0.1	41.80	0	0.00	41.70	0.1	4,668	0.00%
2023/11/29	1.1	42.00	12	42.14	42.00	-10.9	4,558	-0.24%
2023/11/28	0	0.00	7	42.07	42.10	-7	4,567	-0.15%
2023/11/27	0	0.00	3	41.85	41.80	-3	4,574	-0.07%
2023/11/24	0	0.00	24	41.65	41.60	-24	4,589	-0.52%
2023/11/23	1	41.60	0	0.00	41.70	1	4,596	0.02%
2023/11/22	0	0.00	46	41.58	41.60	-46	4,626	-0.99%
2023/11/21	0	0.00	2	41.50	41.70	-2	4,655	-0.04%
2023/11/17	0	0.00	3	41.70	41.45	-3	4,557	-0.07%
2023/11/16	0	0.00	39	41.60	41.50	-39	4,510	-0.86%
2023/11/15	0	0.00	8	40.96	41.05	-8	4,431	-0.18%
2023/11/14	2	40.35	2	40.30	40.10	0	4,281	0.00%
2023/11/13	1	40.35	0	40.45	40.55	1	4,282	0.02%
2023/11/10	1	40.50	0	40.45	40.35	1	4,326	0.02%
2023/11/09	1	40.25	2	40.50	40.40	-1	4,383	-0.02%
2023/11/08	0	0.00	0	40.40	40.35	0	4,423	0.00%
2023/11/07	1	40.25	0	40.30	40.40	1	4,445	0.02%
2023/11/06	1	40.40	0	40.40	40.40	1	4,451	0.02%
2023/11/03	1	40.25	0	40.25	40.25	1	4,460	0.02%
2023/11/02	1	40.20	0	40.22	40.00	1	4,497	0.02%
2023/11/01	1	40.10	0	39.95	40.00	1	4,521	0.02%
2023/10/31	0	0.00	4	40.01	40.00	-4	4,651	-0.09%
2023/10/30	0	0.00	1	40.05	40.10	-1	4,675	-0.02%
2023/10/26	1	39.20	2	39.10	39.10	-1	4,743	-0.02%
2023/10/25	3	39.37	0	0.00	38.95	3	4,777	0.06%
2023/10/23	4	38.89	0	0.00	38.85	4	5,022	0.08%
2023/10/20	9	38.82	0	38.95	38.95	9	5,244	0.17%
2023/10/19	0	0.00	0.2	39.30	39.15	-0.2	5,489	0.00%
2023/10/18	15.1	39.24	0	0.00	39.05	15.1	5,756	0.26%
2023/10/17	0	0.00	2	40.62	40.60	-2	5,999	-0.03%
2023/10/16	0	0.00	0	40.55	40.70	0	6,404	0.00%
2023/10/11	1.1	40.27	3	40.30	40.35	-1.9	6,565	-0.03%
2023/10/06	0	39.75	0	0.00	39.90	0	6,532	0.00%
2023/10/05	0	39.45	0	0.00	39.35	0	6,550	0.00%
2023/10/04	5	39.00	1	38.95	39.10	4	6,544	0.06%
2023/10/03	0	39.55	0	0.00	39.40	0	6,524	0.00%
2023/10/02	7.1	39.48	0	0.00	39.50	7.1	6,557	0.11%
2023/09/28	3	39.80	5	39.70	39.75	-2	6,572	-0.03%
2023/09/26	1	39.60	3	39.70	39.75	-2	6,601	-0.03%
2023/09/25	3	39.67	0	0.00	39.70	3	6,583	0.05%
2023/09/21	3	39.68	0	0.00	39.65	3	6,649	0.05%
2023/09/20	2	40.20	0	0.00	40.05	2	6,625	0.03%
2023/09/19	1	40.40	0	0.00	40.30	1	6,627	0.02%
2023/09/14	1	40.15	1	40.25	40.25	0	6,734	0.00%
2023/09/11	3	39.40	0	0.00	39.75	3	6,865	0.04%
2023/09/08	1.3	39.48	2	39.50	39.55	-0.7	6,889	-0.01%
2023/09/07	3	39.50	0	0.00	39.60	3	6,918	0.04%
2023/09/06	0	0.00	18	39.79	39.95	-18	6,878	-0.26%
2023/09/05	0	0.00	0.2	40.45	40.35	-0.2	6,830	0.00%
2023/09/04	1	40.25	5.2	40.31	40.40	-4.2	6,866	-0.06%
2023/09/01	0	0.00	1	40.15	40.30	-1	6,924	-0.01%
2023/08/31	1	39.90	2	40.05	39.90	-1	6,904	-0.01%
2023/08/30	0	0.00	3	40.02	40.20	-3	6,858	-0.04%
2023/08/29	0	0.00	4	40.00	40.10	-4	6,852	-0.06%
2023/08/28	0	0.00	1	39.90	40.00	-1	6,858	-0.01%
2023/08/25	2.1	39.65	0	0.00	39.60	2.1	6,877	0.03%
2023/08/24	1.1	39.80	0	0.00	39.85	1.1	6,873	0.02%
2023/08/22	0.1	39.60	2	39.55	39.50	-2	6,913	-0.03%
2023/08/21	2	39.55	2	39.55	39.70	0	6,952	0.00%
2023/08/18	1	38.90	5	39.15	39.10	-4	6,956	-0.06%
2023/08/17	4	38.89	0	0.00	39.30	4	6,973	0.06%
2023/08/16	7.5	39.30	3	39.60	39.25	4.5	6,944	0.06%
2023/08/15	9.3	39.90	0	0.00	39.80	9.3	6,924	0.13%
2023/08/14	0	40.05	0	0.00	40.45	0	6,912	0.00%
2023/08/11	2.3	39.94	0	0.00	40.00	2.3	6,903	0.03%
2023/08/10	4.1	39.80	0	0.00	40.00	4.1	6,895	0.06%
2023/08/09	1.2	40.00	0	0.00	40.20	1.2	6,878	0.02%
2023/08/04	4	40.35	1	40.40	40.55	3	6,777	0.04%
2023/08/02	6.6	39.86	1	40.05	39.75	5.6	6,645	0.08%
2023/08/01	2	40.00	0	0.00	40.00	2	6,630	0.03%
2023/07/31	14	40.10	0	0.00	40.30	14	6,594	0.21%
2023/07/28	4	39.98	2	40.15	40.10	2	6,533	0.03%
2023/07/27	8.3	39.93	0	0.00	40.00	8.3	6,457	0.13%
2023/07/26	12.9	39.74	1	39.55	40.10	11.9	6,364	0.19%
2023/07/25	22	38.71	21	39.05	39.00	1	6,194	0.02%
2023/07/24	50.4	38.50	31.3	38.67	38.20	19.1	5,957	0.32%
2023/07/21	51.4	39.53	0	0.00	39.15	51.4	5,687	0.90%
2023/07/20	49.4	40.63	0	0.00	40.50	49.4	5,406	0.91%
2023/07/19	2	43.98	0	0.00	44.80	2	4,905	0.04%
2023/07/18	5	43.83	12	43.94	43.80	-7	4,506	-0.16%
2023/07/17	5	44.00	0	0.00	43.90	5	4,362	0.11%
2023/07/14	3	43.82	0	0.00	43.90	3	4,331	0.07%
2023/07/12	2	43.93	0	0.00	43.95	2	4,234	0.05%
2023/07/07	1	43.90	0	0.00	43.95	1	4,262	0.02%
2023/07/06	4	44.40	0	0.00	44.10	4	4,269	0.09%
2023/07/05	0	0.00	2	44.70	44.70	-2	4,219	-0.05%
2023/07/04	0	0.00	1	44.50	44.60	-1	4,168	-0.02%
2023/07/03	0	0.00	3	44.60	44.60	-3	4,158	-0.07%
2023/06/30	4	44.35	0	0.00	44.40	4	4,174	0.10%
2023/06/29	2	44.65	0	0.00	44.65	2	4,155	0.05%
2023/06/27	1	44.30	1	44.60	44.30	0	4,159	0.00%
2023/06/26	0	0.00	4	44.60	44.60	-4	4,172	-0.10%
2023/06/20	0	0.00	2.1	44.12	44.10	-2.1	4,077	-0.05%
2023/06/19	0	0.00	0.1	44.20	44.05	-0.1	4,050	0.00%
2023/06/15	2	43.95	0	0.00	43.90	2	3,933	0.05%
2023/06/14	4	43.91	0	0.00	44.00	4	4,073	0.10%
2023/06/13	8	44.11	0	0.00	44.00	8	4,061	0.20%
2023/06/12	11	44.25	1	44.40	44.35	10	4,045	0.25%
2023/06/09	2	44.40	0	0.00	44.60	2	4,078	0.05%
2023/06/08	0	0.00	47	44.67	44.65	-47	4,129	-1.14%
2023/06/05	0	0.00	1	44.50	44.55	-1	4,293	-0.02%
2023/05/31	1	44.15	0	0.00	43.95	1	4,293	0.02%
2023/05/26	5	43.85	0	0.00	43.90	5	4,300	0.12%
2023/05/25	7	44.06	0	0.00	44.00	7	4,313	0.16%
2023/05/24	0.1	44.40	0	0.00	44.35	0.1	4,282	0.00%
2023/05/23	1.3	44.55	0	0.00	44.65	1.3	4,285	0.03%
2023/05/22	0.2	44.45	0	44.50	44.50	0.2	4,325	0.00%
2023/05/18	2	44.20	0	0.00	44.30	2	4,283	0.05%
2023/05/17	0.2	44.30	0	0.00	44.35	0.2	4,286	0.00%
2023/05/16	0	0.00	0	44.25	44.35	0	4,253	0.00%
2023/05/12	5	43.65	0	0.00	43.95	5	4,311	0.12%
2023/05/11	5	43.65	0	0.00	43.85	5	4,290	0.12%
2023/05/10	2.2	43.94	0.5	44.20	44.15	1.7	4,282	0.04%
2023/05/09	0	0.00	0	44.30	44.45	0	4,258	0.00%
2023/05/08	0	0.00	1.1	44.45	44.50	-1.1	4,277	-0.02%
2023/05/05	0.2	44.38	0	44.20	44.25	0.2	4,236	0.00%
2023/05/04	0	0.00	1	44.40	44.35	-1	4,275	-0.02%
2023/05/03	0	0.00	0	44.20	44.15	0	4,269	0.00%
2023/05/02	0	0.00	14	44.25	44.25	-14	4,341	-0.32%
2023/04/28	0.2	43.90	5	43.85	43.95	-4.9	4,451	-0.11%
2023/04/26	0	0.00	2	43.85	43.95	-2	4,487	-0.04%
2023/04/25	0	0.00	0	44.30	43.95	0	4,484	0.00%
2023/04/24	0.5	44.05	0	43.93	43.90	0.5	4,423	0.01%
2023/04/21	0	0.00	0	43.85	43.80	0	4,388	0.00%
2023/04/19	10	43.30	0	0.00	43.30	10	4,465	0.22%
2023/04/14	2	43.60	0	0.00	43.65	2	4,455	0.04%
2023/04/13	0	0.00	2	43.90	43.70	-2	4,450	-0.04%
2023/04/12	1	43.95	2	44.18	43.90	-1	4,438	-0.02%
2023/04/11	0	0.00	1	44.05	44.10	-1	4,439	-0.02%
2023/04/10	0.3	43.50	0	0.00	43.60	0.3	4,400	0.01%
2023/04/06	0	43.40	0	0.00	43.40	0	4,417	0.00%
2023/03/31	0	0.00	10	43.35	43.30	-10	4,467	-0.22%
2023/03/30	0	43.15	0	0.00	43.20	0	4,966	0.00%
2023/03/29	0	43.25	0	0.00	43.30	0	5,471	0.00%
2023/03/28	1	43.15	9	43.14	43.10	-8	5,913	-0.14%
2023/03/27	0	43.00	0	0.00	42.90	0	6,358	0.00%
2023/03/24	5	42.95	0	0.00	43.00	5	6,945	0.07%
2023/03/22	0	0.00	2	42.90	42.90	-2	7,065	-0.03%
2023/03/21	0	43.00	2	42.80	42.70	-2	7,117	-0.03%
2023/03/20	5	42.50	2	42.70	42.70	3	7,146	0.04%
2023/03/17	42	42.93	2	43.00	42.65	40	7,223	0.55%
2023/03/16	4	42.95	0	0.00	43.00	4	7,078	0.06%
2023/03/15	3	42.93	0	0.00	42.95	3	7,080	0.04%
2023/03/14	2	42.75	0.1	42.80	42.60	1.9	7,079	0.03%
2023/03/13	1	42.75	0	0.00	42.85	1	7,074	0.01%
2023/03/10	11	42.89	0	0.00	42.85	11	7,074	0.16%
2023/03/09	15	43.23	0	0.00	43.25	15	7,136	0.21%
2023/03/08	4	43.13	0	0.00	43.25	4	7,175	0.06%
2023/03/07	0	0.00	1	44.60	44.55	-1	7,054	-0.01%
2023/03/06	0	0.00	1	44.55	44.50	-1	7,091	-0.01%
2023/03/03	0	0.00	3	44.35	44.35	-3	7,085	-0.04%
2023/03/01	0	0.00	4	44.20	44.10	-4	7,089	-0.06%
2023/02/23	0	44.60	4	44.55	44.50	-4	7,026	-0.06%
2023/02/22	0	0.00	5	43.60	44.00	-5	7,021	-0.07%
2023/02/21	10	43.55	1	43.95	44.00	9	7,077	0.13%
2023/02/20	31	42.97	0	0.00	43.75	31	7,107	0.44%
2023/02/16	1	42.40	0	0.00	42.55	1	7,193	0.01%
2023/02/15	1	42.15	0.8	42.30	42.15	0.2	7,233	0.00%
2023/02/10	1	42.20	0	0.00	42.20	1	7,206	0.01%
2023/02/09	3	42.30	0	42.40	42.25	3	7,184	0.04%
2023/02/08	0.2	42.40	0	0.00	42.30	0.2	7,230	0.00%
2023/02/07	1	42.00	11	42.06	42.15	-10	7,241	-0.14%
2023/02/06	1.5	42.09	10	42.10	42.00	-8.5	7,251	-0.12%
2023/02/03	0	0.00	14	42.29	42.30	-14	7,239	-0.19%
2023/02/02	1	42.45	0	0.00	42.45	1	7,240	0.01%
2023/01/31	2.3	42.79	1	42.35	42.15	1.3	7,253	0.02%
2023/01/30	0	0.00	3	42.98	42.95	-3	7,195	-0.04%
2023/01/17	5	42.65	7	42.64	42.65	-2	7,103	-0.03%
2023/01/16	0	0.00	2	42.60	42.60	-2	7,080	-0.03%
2023/01/13	1	42.05	1	42.30	42.15	0	7,047	0.00%
2023/01/12	0	0.00	7	41.99	41.95	-7	7,200	-0.10%
2023/01/11	0	0.00	0.1	41.85	41.75	-0.1	7,280	0.00%
2023/01/10	0	0.00	2	41.73	41.80	-2	7,438	-0.03%
2023/01/09	2	41.68	3	41.72	41.80	-1	7,539	-0.01%
2023/01/06	0	0.00	3	41.10	41.35	-3	7,519	-0.04%
2023/01/05	0	0.00	9	41.04	41.10	-9	7,569	-0.12%
2023/01/04	0	0.00	10	40.75	40.75	-10	7,581	-0.13%
2023/01/03	0	0.00	5	40.60	40.60	-5	7,644	-0.07%
2022/12/30	0.2	40.90	1	40.85	41.00	-0.8	7,646	-0.01%
2022/12/29	6	40.48	0	0.00	40.80	6	7,691	0.08%
2022/12/28	2	41.10	1	41.20	41.15	1	7,725	0.01%
2022/12/26	1	41.25	0	0.00	41.50	1	7,815	0.01%
2022/12/23	0	0.00	2	41.38	41.55	-2	7,932	-0.03%
2022/12/22	0	0.00	6.8	41.37	41.45	-6.8	8,088	-0.08%
2022/12/21	10	40.38	0	0.00	40.55	10	7,736	0.13%
2022/12/19	3	40.90	0	0.00	41.30	3	7,031	0.04%
2022/12/16	6	40.54	0	0.00	41.90	6	6,678	0.09%
2022/12/15	2	41.25	0	0.00	40.95	2	6,245	0.03%
2022/12/14	0	0.00	1	41.40	41.20	-1	6,339	-0.02%
2022/12/12	0	41.10	0	0.00	41.25	0	6,475	0.00%
2022/12/09	2	41.20	0	0.00	41.35	2	6,702	0.03%
2022/12/07	2	40.90	0	0.00	40.90	2	6,842	0.03%
2022/12/06	0	0.00	12	41.13	41.25	-12	6,911	-0.17%
2022/12/05	0	0.00	5.1	41.00	41.20	-5.1	6,924	-0.07%
2022/12/02	6	40.69	0	0.00	40.85	6	6,928	0.09%
2022/12/01	10.4	40.64	0	0.00	40.80	10.4	6,996	0.15%
2022/11/30	1	40.75	3	41.05	41.30	-2	7,043	-0.03%
2022/11/28	5	40.58	0	0.00	40.45	5	7,129	0.07%
2022/11/23	1	40.80	0	0.00	40.75	1	7,271	0.01%
2022/11/22	0	0.00	2	40.63	40.95	-2	7,309	-0.03%
2022/11/21	2.3	40.96	0	0.00	41.05	2.3	7,316	0.03%
2022/11/17	0.9	40.80	0	0.00	41.45	0.9	7,324	0.01%
2022/11/16	1.9	40.53	0	0.00	40.50	1.9	7,276	0.03%
2022/11/15	1	40.35	4	40.41	40.75	-3	7,234	-0.04%
2022/11/14	0	0.00	2	40.10	40.60	-2	7,216	-0.03%
2022/11/11	0	0.00	7	39.02	39.05	-7	7,144	-0.10%
2022/11/10	1	38.50	0	0.00	38.55	1	7,136	0.01%
2022/11/09	1	38.40	0.1	38.50	38.50	0.9	7,194	0.01%
2022/11/07	0	0.00	1	37.65	37.60	-1	7,222	-0.01%
2022/11/03	1	36.85	0	0.00	37.30	1	7,296	0.01%
2022/11/01	0	0.00	2	37.40	37.55	-2	7,264	-0.03%
2022/10/28	3	37.15	0	0.00	37.10	3	7,370	0.04%
2022/10/27	6	37.74	0	0.00	37.25	6	7,398	0.08%
2022/10/25	1	36.70	10	37.15	37.15	-9	7,472	-0.12%
2022/10/24	2	37.53	0	0.00	37.40	2	7,595	0.03%
2022/10/21	1	37.60	0	0.00	37.50	1	7,832	0.01%
2022/10/20	5	37.01	0	0.00	37.10	5	8,030	0.06%
2022/10/19	5	38.09	2	38.35	37.95	3	7,982	0.04%
2022/10/18	0	0.00	3	37.65	37.70	-3	8,056	-0.04%
2022/10/17	0	0.00	2	37.95	38.00	-2	8,044	-0.02%
2022/10/14	4	38.40	0	0.00	38.45	4	8,050	0.05%
2022/10/13	3	38.75	2	38.98	38.70	1	8,129	0.01%
2022/10/11	2	39.33	0	0.00	39.70	2	8,320	0.02%
2022/10/06	2	40.25	1	40.10	40.15	1	8,382	0.01%
2022/10/04	2	39.45	0	0.00	39.40	2	8,375	0.02%
2022/10/03	4	39.14	2	39.03	39.00	2	8,310	0.02%
2022/09/30	1	39.55	0	0.00	39.40	1	8,299	0.01%
2022/09/29	8	39.78	0	0.00	40.05	8	8,225	0.10%
2022/09/28	7	40.35	0	0.00	39.90	7	8,058	0.09%
2022/09/27	4	40.88	0	0.00	40.75	4	7,975	0.05%
2022/09/26	5.2	41.13	0	0.00	40.95	5.2	7,925	0.07%
2022/09/23	2	42.55	0	0.00	42.35	2	7,903	0.03%
2022/09/22	1	42.55	1	42.85	43.85	0	7,862	0.00%
2022/09/21	1	43.70	0	0.00	43.85	1	7,700	0.01%
2022/09/20	0	0.00	1	44.15	43.95	-1	7,532	-0.01%
2022/09/19	1	44.35	0	0.00	44.10	1	7,403	0.01%
2022/09/16	0	0.00	1	44.85	44.20	-1	7,316	-0.01%
2022/09/15	0	0.00	6.4	44.70	44.85	-6.4	7,214	-0.09%
2022/09/14	0	0.00	2	44.60	44.30	-2	7,263	-0.03%
2022/09/13	0	0.00	5	44.33	44.45	-5	7,393	-0.07%
2022/09/12	0	0.00	4	44.10	44.10	-4	7,532	-0.05%
2022/09/08	0	0.00	3	43.85	44.05	-3	7,817	-0.04%
2022/09/07	0	0.00	9	43.73	43.75	-9	7,844	-0.11%
2022/09/06	1	43.30	4	43.16	43.45	-3	7,791	-0.04%
2022/09/05	1	42.95	7	42.90	42.65	-6	7,654	-0.08%
2022/09/02	1.7	42.29	0	0.00	42.30	1.7	7,556	0.02%
2022/09/01	8.2	42.42	0	0.00	42.35	8.2	7,540	0.11%
2022/08/31	1	42.60	3	43.25	43.25	-2	7,448	-0.03%
2022/08/30	0.3	42.55	0	0.00	42.45	0.3	7,379	0.00%
2022/08/29	1.2	42.25	0	0.00	42.45	1.2	7,381	0.02%
2022/08/25	2.1	42.35	0.3	42.45	42.65	1.7	7,355	0.02%
2022/08/23	0	0.00	0	42.52	42.55	0	7,368	0.00%
2022/08/22	0	0.00	1	42.50	42.75	-1	7,368	-0.01%
2022/08/19	2	42.40	2	42.65	42.60	0	7,376	0.00%
2022/08/17	0	42.50	0	0.00	42.80	0	7,330	0.00%
2022/08/16	0	0.00	1	42.25	42.40	-1	7,294	-0.01%
2022/08/15	0.1	42.18	0	0.00	42.25	0.1	7,270	0.00%
2022/08/12	18	42.07	0	0.00	41.95	18	7,241	0.25%
2022/08/11	1	42.00	2	41.73	42.25	-1	7,283	-0.01%
2022/08/10	3	40.97	0	0.00	41.00	3	7,214	0.04%
2022/08/05	4	40.90	0	0.00	40.95	4	7,311	0.05%
2022/08/04	3	40.83	0	0.00	40.70	3	7,332	0.04%
2022/08/03	5	41.22	0	0.00	41.45	5	7,299	0.07%
2022/08/02	6	40.98	0	0.00	41.40	6	7,281	0.08%
2022/08/01	3.1	41.21	0.2	41.40	41.35	2.9	7,234	0.04%
2022/07/28	7.3	40.84	49	40.56	40.50	-41.8	7,044	-0.59%
2022/07/27	5	44.52	0	0.00	44.45	5	6,806	0.07%
2022/07/26	2.1	44.65	0	0.00	44.65	2.1	6,605	0.03%
2022/07/25	7	44.74	7	44.85	44.90	0	6,528	0.00%
2022/07/22	0.2	44.40	0.1	44.85	44.85	0	6,469	0.00%
2022/07/21	1	44.10	0	0.00	44.50	1	6,390	0.02%
2022/07/20	3	44.10	0.1	44.30	44.05	2.9	6,250	0.05%
2022/07/07	0.1	44.00	0	0.00	43.85	0.1	5,874	0.00%
2022/07/06	0.1	44.10	0	0.00	44.10	0.1	5,892	0.00%
2022/07/01	0	0.00	1	44.05	44.20	-1	5,772	-0.02%
2022/06/30	0	0.00	1	43.50	43.80	-1	5,702	-0.02%
2022/06/24	1	43.45	1	43.70	43.60	0	5,706	0.00%
2022/06/23	0.1	43.15	0	0.00	42.95	0.1	5,696	0.00%
2022/06/22	1	43.15	1	43.15	43.60	0	5,547	0.00%
2022/06/20	4	42.68	0	0.00	42.40	4	5,189	0.08%
2022/06/17	6.1	42.42	0	0.00	43.45	6.1	4,975	0.12%
2022/06/16	11.3	43.56	0	0.00	43.10	11.3	4,694	0.24%
2022/06/15	3.1	43.34	0	0.00	43.30	3.1	4,782	0.06%
2022/06/14	0	43.80	0	0.00	43.65	0	4,824	0.00%
2022/06/13	3.1	43.60	0	0.00	43.70	3.1	4,849	0.06%
2022/06/10	1.1	44.31	0	0.00	44.15	1.1	4,878	0.02%
2022/06/09	3	44.50	0	0.00	44.65	3	4,884	0.06%
2022/06/08	0	0.00	1	44.55	44.80	-1	4,909	-0.02%
2022/06/07	1.1	44.21	0	0.00	44.20	1.1	4,936	0.02%
2022/06/02	0.1	44.65	0	0.00	44.40	0.1	5,039	0.00%
2022/06/01	0.1	45.00	0	0.00	44.80	0.1	5,081	0.00%
2022/05/31	10	45.38	0	0.00	44.40	10	5,086	0.20%
2022/05/30	2	45.55	1	45.30	45.50	1	5,005	0.02%
2022/05/27	5	45.10	0	0.00	45.20	5	4,988	0.10%
2022/05/26	1	44.65	0	0.00	44.50	1	5,028	0.02%
2022/05/25	2	44.50	1	44.35	44.75	1	5,121	0.02%
2022/05/23	0.1	43.90	2	44.45	44.40	-2	5,157	-0.04%
2022/05/20	0.1	44.00	1.1	44.00	44.00	-1.1	5,149	-0.02%
2022/05/19	11.2	43.59	0	0.00	43.65	11.2	5,152	0.22%
2022/05/18	1.2	44.70	0	0.00	44.65	1.2	5,074	0.02%
2022/05/17	1	44.80	0	0.00	44.75	1	5,056	0.02%
2022/05/16	1.1	44.82	0	0.00	44.95	1.1	5,041	0.02%
2022/05/13	2	44.90	0	0.00	45.05	2	5,021	0.04%
2022/05/12	2	44.53	3	44.85	44.40	-1	5,005	-0.02%
2022/05/10	0	0.00	2	46.00	46.15	-2	4,974	-0.04%
2022/05/09	0	46.45	1	46.35	46.30	-1	4,999	-0.02%
2022/05/03	1	47.50	0	0.00	47.50	1	5,156	0.02%
2022/04/29	0.1	48.00	11	47.96	48.10	-10.9	5,185	-0.21%
2022/04/28	0	0.00	7	47.56	48.00	-7	5,155	-0.14%
2022/04/26	0	0.00	1	47.00	47.20	-1	5,005	-0.02%
2022/04/25	2	47.00	0	0.00	46.90	2	5,021	0.04%
2022/04/21	1	47.65	0	0.00	47.70	1	4,967	0.02%
2022/04/19	3.5	46.86	0.1	46.90	46.95	3.4	4,868	0.07%
2022/04/18	1	46.50	0	0.00	46.55	1	4,870	0.02%
2022/04/15	1	46.80	0	0.00	46.90	1	4,815	0.02%
2022/04/13	1	47.55	0	0.00	47.50	1	4,793	0.02%
2022/04/11	6	47.76	5	47.65	47.60	1	4,721	0.02%
2022/04/08	5	47.90	4	47.93	47.80	1	4,698	0.02%
2022/04/07	2	48.00	0	0.00	47.95	2	4,687	0.04%
2022/04/06	1	47.95	0	0.00	48.45	1	4,635	0.02%
2022/04/01	6	48.08	1	48.10	48.00	5	4,572	0.11%
2022/03/31	3	48.60	1	48.65	48.60	2	4,523	0.04%
2022/03/30	0	0.00	1	48.50	48.50	-1	4,484	-0.02%
2022/03/24	0	0.00	2	48.30	48.45	-2	5,077	-0.04%
2022/03/23	2	48.05	0	0.00	48.10	2	5,547	0.04%
2022/03/22	0	0.00	2	48.10	48.30	-2	5,665	-0.04%
2022/03/21	0	0.00	1	48.05	48.25	-1	5,666	-0.02%
2022/03/18	3.2	47.95	21.1	48.05	47.90	-17.9	5,639	-0.32%
2022/03/17	21	48.00	2	47.98	48.00	19	5,546	0.34%
2022/03/16	2	47.10	1	47.40	47.60	1	5,446	0.02%
2022/03/15	2.2	47.00	0	0.00	47.30	2.2	5,432	0.04%
2022/03/14	1	47.05	5	47.00	47.20	-4	5,397	-0.07%
2022/03/11	0	0.00	10	46.50	46.70	-10	5,384	-0.19%
2022/03/10	2	46.28	5	46.45	46.45	-3	5,401	-0.06%
2022/03/09	5	46.10	0	0.00	45.95	5	5,381	0.09%
2022/03/08	0	44.75	1.2	44.89	44.85	-1.2	5,397	-0.02%
2022/03/07	2	45.28	7.6	45.36	45.50	-5.6	5,444	-0.10%
2022/03/04	4.1	45.88	0.3	45.95	46.00	3.8	5,677	0.07%
2022/03/03	0	0.00	4	46.15	46.20	-4	5,775	-0.07%
2022/03/02	0	0.00	4	46.13	46.20	-4	5,897	-0.07%
2022/03/01	1	45.90	1	46.00	46.10	0	6,284	0.00%
2022/02/24	1	45.35	5	45.49	45.55	-4	6,645	-0.06%
2022/02/23	0	0.00	1.4	45.93	45.90	-1.4	6,620	-0.02%
2022/02/22	0	0.00	0.1	45.64	45.75	-0.1	6,639	0.00%
2022/02/21	0	0.00	1	45.75	45.95	-1	6,681	-0.02%
2022/02/18	1	45.60	3	45.68	45.75	-2	6,713	-0.03%
2022/02/17	0	0.00	1	45.70	45.70	-1	6,763	-0.02%
2022/02/16	0	0.00	1.9	45.33	45.40	-1.9	6,800	-0.03%
2022/02/15	0	0.00	5.1	45.10	45.00	-5.1	6,848	-0.07%
2022/02/14	1	45.25	1	45.30	45.30	0	6,887	0.00%
2022/02/11	0	0.00	5	45.25	45.50	-5	6,892	-0.07%
2022/02/10	0	0.00	2	45.20	45.30	-2	6,861	-0.03%
2022/02/09	0	0.00	17	45.00	45.20	-17	6,866	-0.25%
2022/02/08	1.6	44.75	1	44.90	44.75	0.6	6,837	0.01%
2022/02/07	1.1	44.03	0	0.00	44.80	1.1	6,799	0.02%
2022/01/26	5	44.23	2	44.35	44.20	3	6,712	0.04%
2022/01/25	4	44.01	1	43.95	44.15	3	6,725	0.04%
2022/01/24	1	44.35	0	0.00	44.65	1	6,700	0.01%
2022/01/21	2	44.25	22	44.55	44.50	-20	6,705	-0.30%
2022/01/20	0	0.00	1	44.45	44.35	-1	6,679	-0.01%
2022/01/19	1	44.35	2	44.50	44.40	-1	6,741	-0.01%
2022/01/18	1	44.50	0	0.00	44.55	1	6,782	0.01%
2022/01/17	1	44.40	1.3	44.45	44.40	-0.3	6,779	0.00%
2022/01/14	0.3	44.45	1	44.50	44.60	-0.7	6,841	-0.01%
2022/01/13	10	44.46	0	0.00	44.40	10	6,928	0.14%
2022/01/12	0.2	44.40	0	0.00	44.40	0.2	6,982	0.00%
2022/01/11	0	0.00	5	44.26	44.35	-5	7,034	-0.07%
2022/01/10	0	0.00	1	44.20	44.30	-1	7,035	-0.01%
2022/01/07	0	44.10	2	44.15	44.30	-2	7,076	-0.03%
2022/01/06	0.1	43.90	0	0.00	44.10	0.1	7,082	0.00%
2022/01/04	8	43.70	2.4	43.74	43.80	5.6	7,165	0.08%
2022/01/03	9	44.05	0	0.00	44.00	9	7,163	0.13%
2021/12/30	1	44.30	11.9	44.29	44.30	-10.9	7,237	-0.15%
2021/12/29	0.2	44.20	2	44.15	44.25	-1.8	7,342	-0.02%
2021/12/28	0	0.00	4.7	44.13	44.20	-4.7	7,408	-0.06%
2021/12/27	0	0.00	0.1	44.30	44.15	-0.1	7,488	0.00%
2021/12/24	12	44.26	3	44.25	44.25	9	7,594	0.12%
2021/12/23	4	44.15	1	44.30	44.30	3	7,666	0.04%
2021/12/22	3	44.02	2	44.00	43.90	1	7,640	0.01%
2021/12/21	0	0.00	3	43.58	43.75	-3	7,525	-0.04%
2021/12/20	2	43.63	5.1	43.64	43.40	-3.1	7,443	-0.04%
2021/12/16	8.1	42.77	2	43.05	42.95	6.1	6,964	0.09%
2021/12/14	1	43.00	0	0.00	43.05	1	7,593	0.01%
2021/12/13	6	43.08	0	0.00	43.00	6	7,641	0.08%
2021/12/10	1	43.45	4	43.40	43.45	-3	7,685	-0.04%
2021/12/09	1	43.35	0	0.00	43.50	1	7,821	0.01%
2021/12/08	2.1	43.45	0	0.00	43.50	2.1	7,912	0.03%
2021/12/07	1	43.15	17	43.33	43.25	-16	7,889	-0.20%
2021/12/06	3	43.03	3	43.08	43.15	0	7,900	0.00%
2021/12/03	3	42.88	0	0.00	42.75	3	7,906	0.04%
2021/12/02	4.1	42.14	0	0.00	42.40	4.1	7,916	0.05%
2021/12/01	8	42.17	1	42.45	42.35	7	7,893	0.09%
2021/11/30	7	42.86	2	42.60	42.00	5	7,801	0.06%
2021/11/29	3.2	42.16	0	0.00	42.45	3.2	7,648	0.04%
2021/11/26	14.1	42.29	0	0.00	42.25	14.1	7,690	0.18%
2021/11/25	40.1	42.49	35	42.48	42.35	5.1	7,640	0.07%
2021/11/24	16.2	43.38	1	43.35	43.35	15.2	7,303	0.21%
2021/11/23	32.5	43.89	6	44.07	44.10	26.5	7,119	0.37%
2021/11/22	4	44.80	0	0.00	44.70	4	6,948	0.06%
2021/11/19	3.1	44.85	1	45.00	45.05	2.1	6,982	0.03%
2021/11/18	1.1	44.71	7	44.59	44.70	-5.9	6,995	-0.08%
2021/11/17	5.2	44.90	0	0.00	44.90	5.2	6,971	0.07%
2021/11/16	3	45.17	0	0.00	45.10	3	7,035	0.04%
2021/11/15	1.1	45.40	2	45.20	45.25	-0.9	7,160	-0.01%
2021/11/12	2	45.35	10	45.50	45.55	-8	7,296	-0.11%
2021/11/11	3	45.08	5	45.15	45.30	-2	7,452	-0.03%
2021/11/10	11.1	44.69	0	0.00	44.80	11.1	7,604	0.15%
2021/11/09	0	44.80	0	0.00	44.80	0	7,684	0.00%
2021/11/08	2	44.80	0	0.00	44.90	2	7,761	0.03%
2021/11/05	1	44.55	0	0.00	44.80	1	7,880	0.01%
2021/11/04	16	44.50	0.1	44.65	44.50	15.9	7,989	0.20%
2021/11/03	1	44.36	0	0.00	44.50	1	8,274	0.01%
2021/11/02	3	44.52	3	44.53	44.50	0	8,560	0.00%
2021/11/01	2.6	44.14	0	0.00	44.20	2.6	9,889	0.03%
2021/10/29	6.1	44.28	0	0.00	44.30	6.1	10,272	0.06%
2021/10/28	1.5	44.37	2	44.45	44.35	-0.5	10,635	0.00%
2021/10/27	1.1	44.27	0	0.00	44.30	1.1	10,946	0.01%
2021/10/26	5.5	44.63	0	0.00	44.50	5.5	11,126	0.05%
2021/10/25	0.1	44.85	3	44.75	44.60	-2.9	11,240	-0.03%
2021/10/22	2.3	45.02	3	45.10	44.85	-0.7	11,524	-0.01%
2021/10/21	13	44.61	1	44.65	44.60	12	11,537	0.10%
2021/10/20	2	44.78	0	0.00	44.75	2	11,540	0.02%
2021/10/19	0	0.00	10	45.05	45.15	-10	11,564	-0.09%
2021/10/15	2	45.45	0	0.00	45.50	2	11,647	0.02%
2021/10/14	3.1	45.21	0	0.00	45.35	3.1	11,653	0.03%
2021/10/08	0	0.00	1	45.80	45.85	-1	11,754	-0.01%
2021/10/07	2	45.70	0	0.00	45.80	2	11,867	0.02%
2021/10/06	0	0.00	3	45.67	45.65	-3	11,943	-0.03%
2021/10/05	2	45.08	0	0.00	45.30	2	11,992	0.02%
2021/10/04	0	0.00	10.1	45.46	45.45	-10.1	12,199	-0.08%
2021/10/01	2	45.18	5	45.15	45.35	-3	12,505	-0.02%
2021/09/30	3	45.55	0	0.00	45.60	3	12,648	0.02%
2021/09/29	1.2	45.64	5	45.75	45.80	-3.8	12,769	-0.03%
2021/09/28	3	46.38	1	46.15	46.35	2	12,739	0.02%
2021/09/27	3	46.45	1	46.45	46.45	2	12,777	0.02%
2021/09/24	0	0.00	16.2	46.55	46.45	-16.2	12,781	-0.13%
2021/09/23	2	46.05	6	46.14	46.15	-4	12,802	-0.03%
2021/09/22	6	44.71	124	44.72	45.60	-118	12,728	-0.93%	大賣/鉅額交易
2021/09/17	31.1	45.22	28.1	45.29	45.00	3	12,631	0.02%
2021/09/16	0	0.00	4.1	46.37	46.50	-4.1	12,156	-0.03%
2021/09/15	3	46.25	40	46.49	46.35	-37	12,235	-0.30%
2021/09/14	25	46.37	0	0.00	46.50	25	12,364	0.20%
2021/09/13	6.2	45.79	0	0.00	45.90	6.2	12,543	0.05%
2021/09/10	0.3	45.00	2	44.80	44.95	-1.7	12,540	-0.01%
2021/09/09	3.1	44.34	0	0.00	44.35	3.1	12,815	0.02%
2021/09/08	14.1	44.59	0	0.00	44.75	14.1	12,843	0.11%
2021/09/07	4	44.91	5	45.00	45.15	-1	12,851	-0.01%
2021/09/06	6	44.86	1	44.80	44.90	5	12,856	0.04%
2021/09/02	0.1	45.48	0	0.00	44.85	0.1	12,909	0.00%
2021/09/01	1	45.05	0	0.00	45.65	1	12,873	0.01%
2021/08/31	5	44.67	0	0.00	44.90	5	12,807	0.04%
2021/08/30	1	44.60	2	44.45	44.70	-1	12,887	-0.01%
2021/08/27	15	44.27	11	44.12	44.20	4	12,958	0.03%
2021/08/26	1.1	43.72	2	43.95	43.65	-0.9	13,077	-0.01%
2021/08/25	5	44.04	11	43.95	43.95	-6	13,179	-0.05%
2021/08/24	0	0.00	1	43.75	43.80	-1	13,181	-0.01%
2021/08/23	1.3	43.58	0	0.00	43.60	1.3	13,450	0.01%
2021/08/20	9	43.13	0	0.00	43.00	9	13,560	0.07%
2021/08/19	3	43.50	10	43.65	43.35	-7	13,576	-0.05%
2021/08/18	22	43.84	0	0.00	44.10	22	13,481	0.16%
2021/08/17	9.6	44.03	0	0.00	43.75	9.6	13,358	0.07%
2021/08/16	6.4	45.07	13	44.78	44.60	-6.7	13,185	-0.05%
2021/08/13	5.1	45.72	1	45.60	45.60	4.1	13,220	0.03%
2021/08/12	5	45.66	0	0.00	45.75	5	13,236	0.04%
2021/08/11	13	45.61	32	45.60	45.60	-19	13,278	-0.14%
2021/08/10	5.1	45.54	4	45.51	45.55	1.1	13,322	0.01%
2021/08/09	44.1	45.68	0	0.00	45.85	44.1	13,401	0.33%
2021/08/06	26.1	46.15	5	46.14	46.05	21.1	13,317	0.16%
2021/08/05	105.7	46.41	1	47.00	46.35	104.7	13,269	0.79%	大買/鉅額交易
2021/08/04	9	52.01	6	52.18	51.90	3	12,479	0.02%
2021/08/03	19	51.86	7	51.99	52.10	12	12,408	0.10%
2021/08/02	30.1	51.67	0	0.00	51.80	30.1	12,169	0.25%
2021/07/30	24.1	51.94	30	52.03	51.80	-5.9	11,948	-0.05%
2021/07/29	70	52.24	0	0.00	52.40	70	11,920	0.59%
2021/07/28	32	52.07	9	52.81	52.10	23	11,887	0.19%
2021/07/27	1	52.90	110	53.00	53.00	-109	11,895	-0.92%	大賣/鉅額交易
2021/07/26	15	53.35	1	53.30	53.10	14	11,977	0.12%
2021/07/22	4	52.23	0	0.00	52.20	4	12,113	0.03%
2021/07/21	0	0.00	7	52.40	52.50	-7	12,201	-0.06%
2021/07/20	1	52.00	6	51.90	52.00	-5	12,290	-0.04%
2021/07/19	5	52.04	0	0.00	52.50	5	12,521	0.04%
2021/07/16	1	51.90	1	52.20	52.00	0	13,083	0.00%
2021/07/15	5.1	51.98	5	52.06	51.90	0.1	13,526	0.00%
2021/07/14	0	0.00	27	52.54	52.50	-27	13,811	-0.20%
2021/07/13	0	0.00	6	52.62	52.60	-6	13,914	-0.04%
2021/07/12	1	52.50	15	52.70	52.70	-14	13,897	-0.10%
2021/07/09	2	53.10	0	0.00	52.80	2	14,021	0.01%
2021/07/08	1	52.10	23.5	52.84	53.00	-22.5	13,910	-0.16%
2021/07/07	6	50.98	5	51.54	51.70	1	13,787	0.01%
2021/07/06	1	50.90	5.5	50.96	51.00	-4.5	13,683	-0.03%
2021/07/05	0	0.00	2	51.00	51.00	-2	13,593	-0.01%
2021/07/02	0	0.00	8	50.50	50.50	-8	13,581	-0.06%
2021/07/01	3	50.67	0	0.00	50.60	3	13,569	0.02%
2021/06/29	5	50.70	0	0.00	50.70	5	13,670	0.04%
2021/06/28	2	50.80	5	50.64	50.90	-3	13,734	-0.02%
2021/06/25	0.1	50.50	13.5	50.59	50.60	-13.4	13,714	-0.10%
2021/06/24	6.2	50.45	1	50.60	50.30	5.2	13,678	0.04%
2021/06/23	3.1	50.37	0	0.00	50.50	3.1	13,718	0.02%
2021/06/22	12	51.05	2	50.70	50.80	10	13,538	0.07%
2021/06/21	7.2	50.01	0	0.00	50.00	7.2	13,225	0.05%
2021/06/18	21	50.42	0	0.00	50.40	21	13,154	0.16%
2021/06/17	5	50.80	0	0.00	51.10	5	13,078	0.04%
2021/06/16	0	0.00	2	50.80	51.10	-2	13,141	-0.02%
2021/06/15	10	50.65	1	50.90	50.70	9	13,161	0.07%
2021/06/11	1	50.50	0	0.00	50.70	1	13,164	0.01%
2021/06/10	1	50.40	1	50.40	50.60	0	13,104	0.00%
2021/06/09	8.7	50.61	0	0.00	50.60	8.7	13,056	0.07%
2021/06/08	6	50.82	0	0.00	50.90	6	12,995	0.05%
2021/06/07	1.3	51.05	1	51.30	51.10	0.3	12,983	0.00%
2021/06/04	20	51.35	1	51.90	51.40	19	12,861	0.15%
2021/06/03	14	51.54	1	52.00	51.80	13	12,799	0.10%
2021/06/02	6	51.52	0	0.00	51.90	6	12,694	0.05%
2021/06/01	19	51.60	3	51.30	51.60	16	12,507	0.13%
2021/05/31	7	51.26	39	51.57	51.90	-32	12,498	-0.26%
2021/05/28	7	50.00	0	0.00	50.40	7	12,277	0.06%
2021/05/26	8	50.11	0	0.00	50.10	8	12,238	0.07%
2021/05/25	2	50.20	4	50.40	50.30	-2	12,201	-0.02%
2021/05/24	2.5	50.30	0	0.00	50.30	2.5	12,192	0.02%
2021/05/21	11	50.76	10	53.47	50.60	1	12,257	0.01%
2021/05/20	3	49.85	3	50.13	50.10	0	12,231	0.00%
2021/05/19	31	49.28	1	49.80	49.85	30	12,225	0.25%
2021/05/18	4	49.05	2	49.35	49.95	2	12,155	0.02%
2021/05/17	5	47.93	7	47.54	48.45	-2	12,062	-0.02%
2021/05/14	0	0.00	6	49.03	49.00	-6	11,864	-0.05%
2021/05/13	12	47.88	20	48.19	47.95	-8	11,669	-0.07%
2021/05/12	11.1	48.91	11	48.67	48.55	0.1	11,431	0.00%
2021/05/11	4	50.73	14	50.34	50.10	-10	10,915	-0.09%
2021/05/10	11.5	50.76	5	50.68	50.90	6.5	10,572	0.06%
2021/05/07	2	50.03	10	50.18	50.30	-8	10,486	-0.08%
2021/05/06	5.2	50.17	17	49.99	50.40	-11.8	10,473	-0.11%
2021/05/05	0.3	49.70	4	49.23	49.30	-3.7	10,288	-0.04%
2021/05/04	4	48.95	2	49.18	48.55	2	10,187	0.02%
2021/05/03	15	49.56	5	49.76	49.60	10	9,910	0.10%
2021/04/29	10	50.08	1	50.10	49.95	9	9,850	0.09%
2021/04/28	5	50.20	1	50.10	50.20	4	9,744	0.04%
2021/04/27	6	50.33	0	0.00	50.30	6	9,655	0.06%
2021/04/26	11	50.55	16	50.64	50.80	-5	9,515	-0.05%
2021/04/23	13.5	50.42	34	50.34	50.20	-20.5	9,403	-0.22%
2021/04/22	45.3	52.50	13.2	53.04	51.60	32.1	9,290	0.35%
2021/04/21	37	51.91	31.1	52.06	52.20	6	8,729	0.07%
2021/04/20	29.1	50.91	4	51.50	50.70	25.1	8,278	0.30%
2021/04/19	46	49.68	10	49.78	50.00	36	7,927	0.45%
2021/04/16	19	48.50	2	48.68	48.95	17	7,718	0.22%
2021/04/15	7	48.43	17	48.66	48.30	-10	7,601	-0.13%
2021/04/14	1	47.35	5	47.10	47.40	-4	7,401	-0.05%
2021/04/13	21	47.39	3	47.20	47.35	18	7,295	0.25%
2021/04/12	3	46.80	0	0.00	46.80	3	7,099	0.04%
2021/04/09	1	46.75	4	46.78	46.70	-3	6,989	-0.04%
2021/04/08	7	46.79	1	46.85	46.90	6	6,896	0.09%
2021/04/07	2	46.90	9	46.88	47.00	-7	6,870	-0.10%
2021/04/06	4	47.00	1	47.05	47.10	3	6,824	0.04%
2021/04/01	9	47.29	1	47.65	47.10	8	6,725	0.12%
2021/03/31	2	47.13	8	47.55	47.80	-6	6,566	-0.09%
2021/03/30	3.3	46.69	7	46.74	46.80	-3.7	6,465	-0.06%
2021/03/29	0	0.00	4	46.60	46.80	-4	6,422	-0.06%
2021/03/26	0	0.00	4.9	46.73	46.50	-4.9	6,376	-0.08%
2021/03/25	0	0.00	1	45.90	46.00	-1	6,283	-0.02%
2021/03/24	4	45.80	1	45.80	45.90	3	6,329	0.05%
2021/03/23	2.5	45.72	2.1	45.66	45.95	0.4	6,426	0.01%
2021/03/22	7	45.29	6	45.52	45.80	1	6,406	0.02%
2021/03/19	2	43.90	14	44.25	44.40	-12	6,194	-0.19%
2021/03/18	3	44.40	0	0.00	44.35	3	6,098	0.05%
2021/03/17	0	0.00	2	44.15	44.00	-2	6,039	-0.03%
2021/03/16	0	0.00	4	44.06	44.05	-4	6,002	-0.07%
2021/03/15	0.7	43.90	1	44.15	43.75	-0.3	6,023	-0.01%
2021/03/11	0	0.00	19	44.08	43.90	-19	6,049	-0.31%
2021/03/10	0	0.00	11	43.91	43.75	-11	6,056	-0.18%
2021/03/09	0	0.00	5	43.75	43.90	-5	6,065	-0.08%
2021/03/08	0	0.00	1	43.70	43.45	-1	6,040	-0.02%
2021/03/05	0	0.00	3	43.05	43.15	-3	5,986	-0.05%
2021/03/04	2	42.80	1	42.70	43.20	1	6,171	0.02%
2021/03/03	1	43.00	2.3	43.13	43.10	-1.3	6,118	-0.02%
2021/02/26	2	42.60	1	43.10	42.65	1	5,967	0.02%
2021/02/25	2	43.28	15.2	43.10	43.30	-13.2	5,802	-0.23%
2021/02/24	0	0.00	8	42.95	43.00	-8	5,775	-0.14%
2021/02/23	1	42.90	1.4	42.95	43.00	-0.4	5,737	-0.01%
2021/02/22	0.4	42.00	1	42.65	42.75	-0.6	5,668	-0.01%
2021/02/19	1	41.05	0	0.00	41.80	1	5,502	0.02%
2021/02/18	1	41.30	0	0.00	41.25	1	5,475	0.02%
2021/02/17	3	41.03	0	0.00	41.15	3	5,481	0.05%
2021/02/04	1	40.85	0	0.00	40.70	1	5,499	0.02%
2021/02/03	6	40.88	0	0.00	41.05	6	5,632	0.11%
2021/02/02	3	40.53	6	40.85	40.80	-3	5,672	-0.05%
2021/02/01	9	40.48	1	40.40	40.45	8	5,633	0.14%
2021/01/29	2.1	40.23	0	0.00	40.00	2.1	5,625	0.04%
2021/01/28	8	40.34	3	40.35	40.35	5	5,566	0.09%
2021/01/27	10.3	40.58	0	0.00	40.50	10.3	5,512	0.19%
2021/01/26	4	40.51	1	40.50	40.55	3	5,524	0.05%
2021/01/25	1	40.60	1	41.00	40.85	0	5,507	0.00%
2021/01/22	8	40.69	0	0.00	40.75	8	5,522	0.14%
2021/01/21	0.1	41.35	1	41.41	41.05	-0.9	5,465	-0.02%
2021/01/20	8	41.29	1	41.45	41.45	7	5,505	0.13%
2021/01/19	1.2	42.01	3	42.05	42.15	-1.8	5,389	-0.03%
2021/01/18	9	41.51	2	41.70	41.85	7	5,371	0.13%
2021/01/15	21.3	41.96	41	42.09	41.80	-19.7	5,318	-0.37%
2021/01/14	1	42.60	0	0.00	42.55	1	5,250	0.02%
2021/01/13	0	0.00	20	42.80	42.90	-20	5,218	-0.38%
2021/01/12	6	42.90	1	43.00	42.90	5	5,230	0.10%
2021/01/11	4	43.21	23	43.19	43.25	-19	5,241	-0.36%
2021/01/08	2.5	43.12	1.4	43.21	43.45	1.1	5,264	0.02%
2021/01/07	0	0.00	24	43.45	43.25	-24	5,272	-0.46%
2021/01/06	21	42.98	0	43.05	43.15	21	5,240	0.40%
2021/01/05	5	42.98	0	0.00	43.00	5	5,213	0.10%
2021/01/04	3	43.02	0	0.00	43.00	3	5,242	0.06%
2020/12/29	10	43.05	0	0.00	43.20	10	5,246	0.19%
2020/12/28	6	42.90	10	43.05	43.05	-4	5,247	-0.08%
2020/12/25	5	42.72	21.2	42.60	42.70	-16.2	5,243	-0.31%
2020/12/24	11	42.39	2	42.35	42.30	9	5,243	0.17%
2020/12/23	1	42.20	0	0.00	42.25	1	5,206	0.02%
2020/12/21	2	42.70	0	0.00	43.05	2	5,223	0.04%
2020/12/18	11	42.92	0	0.00	42.50	11	5,168	0.21%
2020/12/17	3	42.75	0	0.00	42.80	3	5,127	0.06%
2020/12/16	20	43.40	0	0.00	43.85	20	5,058	0.40%
2020/12/15	0	0.00	1	42.95	42.95	-1	5,081	-0.02%
2020/12/14	4	42.98	0	0.00	42.80	4	5,079	0.08%
2020/12/11	0	0.00	8	43.58	43.10	-8	5,063	-0.16%
2020/12/10	0	0.00	1	43.61	43.65	-1	5,056	-0.02%
2020/12/09	10	44.00	1	43.95	43.90	9	5,078	0.18%
2020/12/07	1	44.00	1	44.10	44.15	0	5,056	0.00%
2020/12/04	1	43.95	1	44.10	43.95	0	5,006	0.00%
2020/12/03	3	43.60	0	0.00	43.60	3	4,959	0.06%
2020/12/02	2	43.38	0	0.00	43.25	2	4,938	0.04%
2020/12/01	1	43.55	0	0.00	43.30	1	4,945	0.02%
2020/11/30	3	43.80	0	0.00	43.30	3	5,032	0.06%
2020/11/25	1	43.70	0	0.00	43.70	1	5,101	0.02%
2020/11/24	0	0.00	5	44.10	43.75	-5	5,153	-0.10%
2020/11/23	0	0.00	5	44.15	44.15	-5	5,153	-0.10%
2020/11/20	0	0.00	1	44.00	44.10	-1	5,174	-0.02%
2020/11/19	0	0.00	4	44.25	44.25	-4	5,208	-0.08%
2020/11/18	20	44.39	5	44.52	44.50	15	5,247	0.29%
2020/11/17	0	0.00	2	44.35	44.40	-2	5,292	-0.04%
2020/11/16	4	43.95	22	44.00	43.95	-18	5,341	-0.34%
2020/11/13	0	0.00	0	43.30	43.70	0	5,425	0.00%
2020/11/12	0	0.00	1.2	43.63	43.70	-1.2	5,598	-0.02%
2020/11/11	30	43.07	8	43.38	43.65	22	5,728	0.38%
2020/11/10	0	0.00	4	42.35	42.25	-4	5,651	-0.07%
2020/11/09	0	0.00	1.2	42.06	42.00	-1.2	5,654	-0.02%
2020/11/05	1	41.95	1	42.00	42.00	0	5,762	0.00%
2020/11/04	0	0.00	0.8	42.00	42.20	-0.8	5,803	-0.01%
2020/11/03	0	0.00	3.1	41.99	42.00	-3.1	5,862	-0.05%
2020/11/02	0	0.00	1	41.60	41.75	-1	5,897	-0.02%
2020/10/29	2	41.25	0	0.00	41.00	2	6,036	0.03%
2020/10/28	2	42.00	1	41.75	41.90	1	6,086	0.02%
2020/10/23	0	0.00	0.4	41.60	41.10	-0.4	6,434	-0.01%
2020/10/22	1	41.45	1	41.55	41.45	0	6,588	0.00%
2020/10/21	0	0.00	5	41.25	41.00	-5	6,647	-0.08%
2020/10/20	4	40.95	0	0.00	40.80	4	6,693	0.06%
2020/10/15	2	40.43	0	0.00	40.40	2	7,855	0.03%
2020/10/14	2	40.45	0	0.00	40.30	2	8,023	0.02%
2020/10/13	3	40.43	0	0.00	40.55	3	8,126	0.04%
2020/10/12	1	40.65	0	0.00	40.70	1	8,301	0.01%
2020/10/08	2	40.88	0	0.00	41.10	2	8,409	0.02%
2020/10/07	2	41.25	0	0.00	41.20	2	8,492	0.02%
2020/10/05	4	41.43	0	0.00	41.15	4	8,728	0.05%
2020/09/30	1	41.75	0	0.00	41.50	1	8,892	0.01%
2020/09/29	0	0.00	1	41.55	41.35	-1	9,023	-0.01%
2020/09/28	2	41.25	0	0.00	41.40	2	9,145	0.02%
2020/09/24	1	40.20	5	40.40	40.20	-4	9,298	-0.04%
2020/09/23	1	41.35	0	0.00	41.30	1	9,321	0.01%
2020/09/22	3	41.55	0	0.00	41.50	3	9,410	0.03%
2020/09/21	3	42.08	0	0.00	41.90	3	9,474	0.03%
2020/09/18	0	0.00	2	42.40	42.70	-2	9,570	-0.02%
2020/09/17	2	42.28	0	0.00	42.40	2	9,619	0.02%
2020/09/16	0	0.00	23	42.68	42.80	-23	9,691	-0.24%
2020/09/14	0	0.00	2	42.70	42.90	-2	9,983	-0.02%
2020/09/10	2	42.55	0	0.00	42.60	2	10,141	0.02%
2020/09/08	1	42.50	0	0.00	42.35	1	10,239	0.01%
2020/09/04	5	41.65	0	0.00	41.70	5	10,346	0.05%
2020/09/03	0	0.00	1	41.95	41.75	-1	10,357	-0.01%
2020/08/31	2	43.05	0	0.00	42.50	2	10,251	0.02%
2020/08/28	5	42.40	1	42.75	42.45	4	10,255	0.04%
2020/08/27	3	42.72	0	0.00	42.65	3	10,311	0.03%
2020/08/26	9	42.94	0	0.00	42.85	9	10,358	0.09%
2020/08/25	1	43.30	3	43.48	43.35	-2	10,359	-0.02%
2020/08/24	2	43.30	6	43.43	43.30	-4	10,380	-0.04%
2020/08/21	2	43.03	23	43.32	43.40	-21	10,375	-0.20%
2020/08/20	2	42.43	1	42.35	42.25	1	10,332	0.01%
2020/08/19	5	43.46	24	43.62	43.15	-19	10,235	-0.19%
2020/08/18	6	43.18	19	43.19	43.30	-13	10,122	-0.13%
2020/08/17	10	42.10	13	42.52	42.50	-3	9,938	-0.03%
2020/08/14	9	41.65	3	41.50	41.50	6	9,800	0.06%
2020/08/12	2	40.80	0	0.00	40.75	2	9,859	0.02%
2020/08/11	3	41.00	8	40.95	40.95	-5	9,856	-0.05%
2020/08/10	0	0.00	1	41.10	41.20	-1	9,901	-0.01%
2020/08/07	1	41.20	3	41.25	41.05	-2	9,923	-0.02%
2020/08/06	6	41.16	2	41.25	41.05	4	9,862	0.04%
2020/08/05	19	40.85	2	40.70	40.85	17	9,848	0.17%
2020/08/04	23	40.25	0	0.00	40.45	23	9,789	0.23%
2020/08/03	5	40.04	0	0.00	40.00	5	9,814	0.05%
2020/07/31	9	39.99	0	0.00	39.95	9	9,749	0.09%
2020/07/30	5	39.88	0	0.00	40.00	5	9,681	0.05%
2020/07/29	23	39.86	0	0.00	39.65	23	9,649	0.24%
2020/07/28	43	40.02	3	39.82	39.80	40	9,557	0.42%
2020/07/27	8	41.35	0	0.00	40.70	8	9,504	0.08%
2020/07/24	4	42.06	3	42.10	41.85	1	9,416	0.01%
2020/07/23	35	42.04	8	42.15	41.90	27	9,392	0.29%
2020/07/22	22	46.27	5	46.16	46.30	17	8,867	0.19%
2020/07/21	7	46.25	1	46.00	46.45	6	8,589	0.07%
2020/07/20	3	45.40	1	45.60	45.50	2	8,305	0.02%
2020/07/17	5.2	45.40	0	0.00	45.30	5.2	8,183	0.06%
2020/07/16	1.1	45.49	0	0.00	45.40	1.1	8,127	0.01%
2020/07/15	0	0.00	5	46.50	46.40	-5	7,954	-0.06%
2020/07/14	0	0.00	2	46.45	46.50	-2	7,886	-0.03%
2020/07/13	8	46.40	0	0.00	46.40	8	7,835	0.10%
2020/07/10	4	46.36	1	46.30	46.30	3	7,797	0.04%
2020/07/09	0	0.00	12	46.49	46.05	-12	7,768	-0.15%
2020/07/08	8	45.79	5	46.00	45.80	3	7,614	0.04%
2020/07/07	0	0.00	2	45.83	45.75	-2	7,485	-0.03%
2020/07/06	0	0.00	10	45.30	45.60	-10	7,467	-0.13%
2020/07/03	1	45.00	3	44.85	45.00	-2	7,630	-0.03%
2020/07/02	2	43.98	0	0.00	44.50	2	7,713	0.03%
2020/07/01	2	44.50	16	44.33	44.10	-14	7,680	-0.18%
2020/06/30	5	43.70	7	43.68	43.60	-2	7,687	-0.03%
2020/06/29	22	43.34	0	0.00	43.25	22	7,673	0.29%
2020/06/24	0	0.00	12.1	43.73	43.45	-12.1	7,611	-0.16%
2020/06/23	2	43.23	0	0.00	43.25	2	7,624	0.03%
2020/06/22	2	43.50	0	0.00	43.20	2	7,638	0.03%
2020/06/19	15	43.03	7	43.40	43.45	8	7,656	0.10%
2020/06/18	4	43.21	0	0.00	43.35	4	7,514	0.05%
2020/06/17	15	43.40	1	43.80	43.40	14	7,581	0.18%
2020/06/16	7	43.60	8.1	44.06	43.90	-1.1	7,626	-0.01%
2020/06/15	2	43.63	0	0.00	43.60	2	7,802	0.03%
2020/06/12	8	43.78	1	43.80	44.05	7	7,882	0.09%
2020/06/11	1	44.25	0	0.00	44.15	1	8,061	0.01%
2020/06/09	2	44.75	6	44.98	44.85	-4	8,391	-0.05%
2020/06/08	2	45.15	2.1	45.20	45.15	-0.1	8,503	0.00%
2020/06/05	1	45.05	0	0.00	45.20	1	8,609	0.01%
2020/06/04	4	44.80	11	44.75	44.70	-7	8,734	-0.08%
2020/06/03	0	0.00	6	45.13	45.20	-6	8,776	-0.07%
2020/06/02	7	44.31	0	0.00	44.40	7	8,730	0.08%
2020/06/01	0	0.00	4	44.20	44.10	-4	8,719	-0.05%
2020/05/28	9	43.62	0	0.00	43.25	9	8,961	0.10%
2020/05/27	4	43.80	0	0.00	43.70	4	9,102	0.04%
2020/05/26	0	0.00	2	44.40	44.20	-2	9,195	-0.02%
2020/05/25	0	0.00	1	43.75	43.90	-1	9,344	-0.01%
2020/05/22	10	43.85	1	43.90	43.90	9	9,573	0.09%
2020/05/19	1	44.00	2.3	44.04	44.05	-1.3	9,682	-0.01%
2020/05/18	3	42.87	0	0.00	43.60	3	9,637	0.03%
2020/05/14	0	0.00	4	43.80	43.80	-4	9,578	-0.04%
2020/05/13	0	0.00	2	44.05	43.95	-2	9,613	-0.02%
2020/05/12	1	44.30	6	44.48	44.20	-5	9,677	-0.05%
2020/05/08	14	44.05	1	44.05	44.00	13	9,653	0.13%
2020/05/07	2	43.80	0	0.00	43.60	2	9,620	0.02%
2020/05/05	0.6	43.70	0	0.00	43.80	0.6	9,701	0.01%
2020/05/04	6	42.87	0.1	43.10	43.05	5.9	9,786	0.06%
2020/04/30	3	43.33	18.1	43.50	43.90	-15.1	9,867	-0.15%
2020/04/29	0.4	42.95	0	0.00	42.95	0.4	9,944	0.00%
2020/04/28	11	41.95	11	42.25	42.05	0	10,132	0.00%
2020/04/24	6	41.73	2	41.75	41.70	4	10,487	0.04%
2020/04/23	3	41.60	7	42.03	41.60	-4	10,479	-0.04%
2020/04/22	6	41.53	0	0.00	41.55	6	10,401	0.06%
2020/04/21	6	42.83	28	42.76	42.25	-22	10,405	-0.21%
2020/04/17	3	43.30	22	43.40	43.50	-19	10,436	-0.18%
2020/04/16	8	43.29	1	43.05	43.25	7	10,348	0.07%
2020/04/15	17.7	42.97	1	42.95	43.35	16.7	10,336	0.16%
2020/04/14	7	42.18	6	42.43	42.70	1	10,303	0.01%
2020/04/13	3	41.80	0	0.00	41.90	3	10,296	0.03%
2020/04/10	4	42.05	1	41.95	42.15	3	10,379	0.03%
2020/04/09	20	41.71	22	41.91	42.00	-2	10,474	-0.02%
2020/04/08	36	41.91	13	41.73	42.00	23	10,466	0.22%
2020/04/06	1	39.05	0	0.00	39.05	1	10,324	0.01%
2020/04/01	1	38.75	0	0.00	38.60	1	10,306	0.01%
2020/03/31	2	39.50	0	0.00	39.40	2	10,241	0.02%
2020/03/30	1	39.45	2	38.33	39.10	-1	10,235	-0.01%
2020/03/27	0	0.00	1	39.20	38.70	-1	10,350	-0.01%
2020/03/25	3	39.87	2	39.58	39.20	1	10,617	0.01%
2020/03/24	3	39.53	5	39.61	39.00	-2	10,621	-0.02%
2020/03/23	1	36.70	1	37.10	38.10	0	10,554	0.00%
2020/03/20	6	36.78	8	36.97	39.20	-2	10,520	-0.02%
2020/03/19	1	35.95	4	36.08	35.65	-3	10,417	-0.03%
2020/03/18	1	37.50	4	37.69	37.50	-3	10,315	-0.03%
2020/03/17	1	38.75	1	39.65	38.25	0	10,372	0.00%
2020/03/12	1	41.70	12	41.77	41.40	-11	9,965	-0.11%
2020/03/10	1	42.55	3	43.00	42.00	-2	9,779	-0.02%
2020/03/09	0	0.00	1	43.35	43.20	-1	9,659	-0.01%
2020/03/06	0	0.00	2	43.65	43.65	-2	9,687	-0.02%
2020/03/04	0	0.00	5	43.10	43.40	-5	9,816	-0.05%
2020/03/03	20	43.57	0	0.00	43.10	20	9,770	0.20%
2020/03/02	1	44.00	4	43.00	43.90	-3	9,544	-0.03%
2020/02/27	0	0.00	5	44.31	44.35	-5	9,596	-0.05%
2020/02/26	3	43.93	2	44.65	44.30	1	9,576	0.01%
2020/02/25	2	44.88	1	44.95	44.85	1	9,458	0.01%
2020/02/21	0	0.00	1	45.95	46.25	-1	9,573	-0.01%
2020/02/20	1	46.05	15	45.85	46.15	-14	9,598	-0.15%
2020/02/17	0	0.00	1.3	46.56	46.95	-1.3	9,952	-0.01%
2020/02/13	1	46.25	0	0.00	46.45	1	9,912	0.01%
2020/02/11	0	0.00	4	45.85	46.00	-4	9,850	-0.04%
2020/02/10	0	0.00	5	45.05	45.80	-5	9,865	-0.05%
2020/02/07	1	45.35	0	0.00	45.80	1	9,872	0.01%
2020/02/06	0	0.00	2.5	45.67	45.95	-2.5	9,857	-0.03%
2020/02/04	1	45.00	9	44.65	45.50	-8	9,720	-0.08%
2020/02/03	3	44.17	0	0.00	45.00	3	9,719	0.03%
2020/01/31	5	45.47	1	45.30	45.15	4	9,652	0.04%
2020/01/30	10	46.32	8.5	45.84	44.90	1.5	9,480	0.02%
2020/01/17	0	0.00	1	48.70	48.85	-1	9,088	-0.01%
2020/01/16	0	0.00	2	48.40	48.50	-2	9,115	-0.02%
2020/01/15	2	48.65	0	0.00	48.50	2	9,122	0.02%
2020/01/13	3	48.95	0	0.00	48.95	3	9,156	0.03%
2020/01/09	0	0.00	22	48.91	48.95	-22	9,330	-0.24%
2020/01/08	0	0.00	1	48.45	48.55	-1	9,340	-0.01%
2020/01/06	0	0.00	3	48.30	48.30	-3	9,220	-0.03%
2020/01/03	0	0.00	1.1	49.79	48.80	-1.1	9,166	-0.01%
2020/01/02	0	0.00	9	48.86	48.90	-9	9,097	-0.10%
2019/12/31	1	48.15	0	0.00	47.95	1	8,981	0.01%
2019/12/30	6	48.40	3	48.35	48.15	3	8,980	0.03%
2019/12/27	0	0.00	1	47.55	47.70	-1	8,848	-0.01%
2019/12/26	2	47.13	0	0.00	47.30	2	8,806	0.02%
2019/12/25	1	47.80	1	47.15	47.25	0	8,788	0.00%
2019/12/24	2	47.75	11	47.88	47.60	-9	8,717	-0.10%
2019/12/23	1	47.60	7	47.71	48.15	-6	8,555	-0.07%
2019/12/20	11	47.92	1	47.75	47.80	10	8,446	0.12%
2019/12/18	0	0.00	6	47.91	47.95	-6	8,241	-0.07%
2019/12/17	2	47.25	5.5	47.08	47.65	-3.5	8,245	-0.04%
2019/12/16	1	47.20	0	0.00	47.15	1	8,209	0.01%
2019/12/12	0	0.00	3	47.28	47.45	-3	8,048	-0.04%
2019/12/11	0	0.00	2	46.80	46.80	-2	7,924	-0.03%
2019/12/10	1	46.20	5	46.40	46.30	-4	7,826	-0.05%
2019/12/09	6	46.21	0	0.00	46.35	6	7,881	0.08%
2019/12/04	8	45.84	0	0.00	46.10	8	7,818	0.10%
2019/12/03	0	0.00	2	46.35	46.00	-2	7,806	-0.03%
2019/12/02	1	45.10	0	0.00	45.10	1	7,715	0.01%
2019/11/29	1	45.35	0	0.00	45.45	1	7,722	0.01%
2019/11/28	0	0.00	3	46.15	46.25	-3	7,714	-0.04%
2019/11/27	0	0.00	1	46.30	46.45	-1	7,795	-0.01%
2019/11/26	1	46.45	0	0.00	46.10	1	7,779	0.01%
2019/11/25	4	46.45	0	0.00	46.15	4	7,539	0.05%
2019/11/22	0	0.00	1	46.00	46.45	-1	7,549	-0.01%
2019/11/21	0	0.00	1	46.15	46.15	-1	7,518	-0.01%
2019/11/20	2	45.93	5	45.77	46.20	-3	7,419	-0.04%
2019/11/19	7	44.49	21	44.60	45.05	-14	7,151	-0.20%
2019/11/18	4	44.80	1	45.00	44.85	3	7,071	0.04%
2019/11/15	30	44.39	1	44.75	44.75	29	6,977	0.42%
2019/11/14	0	0.00	2	43.33	43.30	-2	6,850	-0.03%
2019/11/13	2	43.05	0	0.00	42.85	2	6,858	0.03%
2019/11/12	0.5	42.80	58	42.94	42.80	-57.5	6,997	-0.82%
2019/11/11	3	42.80	23	42.79	42.80	-20	7,016	-0.29%
2019/11/08	0	0.00	1	43.20	43.30	-1	7,025	-0.01%
2019/11/07	6	43.00	0	0.00	43.15	6	7,056	0.09%
2019/11/06	21	43.10	0	0.00	43.10	21	7,102	0.30%
2019/11/05	2	43.30	0	0.00	43.45	2	7,078	0.03%
2019/11/04	52	43.38	0	0.00	43.50	52	7,109	0.73%
2019/10/31	1	43.15	0	0.00	43.05	1	7,196	0.01%
2019/10/30	10	43.43	1	42.90	43.35	9	7,130	0.13%
2019/10/28	2	43.55	0.4	43.50	43.50	1.6	7,115	0.02%
2019/10/25	0	0.00	72	43.56	43.70	-72	7,146	-1.01%
2019/10/23	0	0.00	1	43.70	43.75	-1	7,298	-0.01%
2019/10/22	2.1	44.72	0	0.00	44.15	2.1	7,586	0.03%
2019/10/21	1	44.30	1.2	44.15	44.20	-0.2	7,765	0.00%
2019/10/18	1	43.45	10.1	43.62	43.50	-9.1	7,825	-0.12%
2019/10/17	2	43.38	0	0.00	43.40	2	7,793	0.03%
2019/10/16	10	42.65	0	0.00	42.75	10	7,753	0.13%
2019/10/14	0.5	42.80	0	0.00	42.90	0.5	7,831	0.01%
2019/10/09	20	42.35	0	0.00	42.30	20	7,918	0.25%
2019/10/08	1	42.80	0	0.00	42.85	1	8,176	0.01%
2019/10/07	40	42.21	0	0.00	42.40	40	8,461	0.47%
2019/10/04	3	42.05	0	0.00	42.05	3	8,578	0.03%
2019/10/03	11	42.86	10	42.25	42.35	1	8,621	0.01%
2019/10/02	1	42.75	0	0.00	42.70	1	8,608	0.01%
2019/10/01	2	43.10	2	43.10	43.25	0	8,644	0.00%
2019/09/26	0	0.00	1	43.45	43.45	-1	8,722	-0.01%
2019/09/25	1	43.05	0	0.00	43.25	1	8,789	0.01%
2019/09/24	1	43.05	0	0.00	43.30	1	8,733	0.01%
2019/09/23	1	43.40	0	0.00	43.15	1	8,802	0.01%
2019/09/20	0	0.00	2	43.88	43.65	-2	8,875	-0.02%
2019/09/19	4	43.79	0	0.00	43.60	4	8,840	0.05%
2019/09/18	1	44.15	0	0.00	44.00	1	8,805	0.01%
2019/09/17	1	43.90	0	0.00	44.00	1	8,786	0.01%
2019/09/16	6	44.33	1	44.45	44.25	5	8,897	0.06%
2019/09/10	0	0.00	8	44.36	43.85	-8	8,897	-0.09%
2019/09/09	0	0.00	11	44.31	44.50	-11	8,836	-0.12%
2019/09/06	1	44.00	0	0.00	43.85	1	8,824	0.01%
2019/09/05	1	44.25	1	44.10	44.05	0	8,838	0.00%
2019/09/04	0	0.00	1	44.20	44.05	-1	8,861	-0.01%
2019/09/03	7	44.19	54	44.39	44.30	-47	8,927	-0.53%
2019/09/02	50	43.55	11	43.47	43.65	39	8,847	0.44%
2019/08/30	1	42.90	3	42.90	43.00	-2	8,811	-0.02%
2019/08/28	0	0.00	10	42.15	42.05	-10	8,832	-0.11%
2019/08/26	10	41.98	20	42.05	42.25	-10	8,891	-0.11%
2019/08/22	7	42.15	21	42.00	41.95	-14	9,065	-0.15%
2019/08/21	5.5	42.10	0	0.00	42.05	5.5	9,188	0.06%
2019/08/20	25	42.35	1	42.55	42.50	24	9,198	0.26%
2019/08/19	5	42.72	1	42.55	42.60	4	9,228	0.04%
2019/08/16	0	0.00	70	42.44	42.70	-70	9,224	-0.76%
2019/08/15	13	42.00	1	42.00	41.80	12	9,144	0.13%
2019/08/14	10	41.20	1	41.15	41.35	9	9,127	0.10%
2019/08/12	2	40.85	0	0.00	41.00	2	9,418	0.02%
2019/08/08	0	0.00	6	40.78	41.20	-6	9,680	-0.06%
2019/08/07	0.5	40.45	0	0.00	40.45	0.5	9,608	0.01%
2019/08/06	10	40.46	0	0.00	40.65	10	9,668	0.10%
2019/08/05	12	41.23	0	0.00	41.20	12	9,598	0.13%
2019/08/01	13	41.59	0	0.00	41.40	13	9,485	0.14%
2019/07/31	0	0.00	11	41.86	41.80	-11	9,412	-0.12%
2019/07/30	21	42.10	0	0.00	42.10	21	9,369	0.22%
2019/07/29	2	42.10	0	0.00	42.15	2	9,330	0.02%
2019/07/26	23	42.14	0	0.00	42.25	23	9,296	0.25%
2019/07/25	0	0.00	1	42.20	42.10	-1	9,293	-0.01%
2019/07/24	17	43.28	0	0.00	42.90	17	9,150	0.19%
2019/07/23	1	46.60	0	0.00	46.80	1	8,840	0.01%
2019/07/22	3	46.25	0	0.00	46.35	3	8,623	0.03%
2019/07/17	2	46.15	0	0.00	46.55	2	8,465	0.02%
2019/07/16	1	46.25	0	0.00	46.40	1	8,514	0.01%
2019/07/15	7	46.30	6	46.50	46.05	1	8,419	0.01%
2019/07/12	7	46.06	6.1	46.25	46.10	0.9	8,407	0.01%
2019/07/11	3	47.33	3	46.95	47.15	0	8,162	0.00%
2019/07/08	21	47.95	6	48.05	48.00	15	7,781	0.19%
2019/07/05	0	0.00	3	48.20	48.45	-3	7,877	-0.04%
2019/07/04	1	47.70	0	0.00	47.60	1	7,931	0.01%
2019/07/02	0	0.00	2	48.53	48.60	-2	7,954	-0.03%
2019/07/01	0	0.00	1	47.95	47.70	-1	7,920	-0.01%
2019/06/28	3	47.95	0	0.00	47.55	3	8,046	0.04%
2019/06/27	0	0.00	37	48.26	48.90	-37	8,111	-0.46%
2019/06/26	1	47.30	0	47.15	47.35	1	8,063	0.01%
2019/06/24	1	46.80	2	47.45	47.45	-1	8,370	-0.01%
2019/06/20	0	0.00	17.1	47.63	47.65	-17.1	8,506	-0.20%
2019/06/18	9	46.82	0	0.00	47.00	9	8,755	0.10%
2019/06/17	0	0.00	3	46.82	46.75	-3	8,778	-0.03%
2019/06/14	0	0.00	1	46.35	46.35	-1	8,916	-0.01%
2019/06/13	1	45.85	0	0.00	46.15	1	9,195	0.01%
2019/06/12	2	46.35	6.5	46.50	46.75	-4.5	9,288	-0.05%
2019/06/11	2	46.05	48	46.50	46.75	-46	9,272	-0.50%
2019/06/10	3	45.70	0	0.00	45.90	3	9,217	0.03%
2019/06/05	0	0.00	4	45.60	45.65	-4	9,188	-0.04%
2019/06/04	0	0.00	5	45.84	45.30	-5	9,153	-0.05%
2019/06/03	0	0.00	5	45.58	45.50	-5	9,094	-0.05%
2019/05/31	0	0.00	2	44.95	45.10	-2	9,022	-0.02%
2019/05/30	0	0.00	9.2	44.73	44.95	-9.2	8,920	-0.10%
2019/05/29	1	43.85	8	43.72	43.85	-7	8,859	-0.08%
2019/05/28	1	43.00	0	0.00	43.00	1	8,848	0.01%
2019/05/27	9	43.73	0	0.00	43.45	9	8,844	0.10%
2019/05/24	0	0.00	4	43.78	43.75	-4	8,963	-0.04%
2019/05/23	0	0.00	4	44.05	43.90	-4	8,963	-0.04%
2019/05/21	3	44.30	6	44.28	44.40	-3	9,103	-0.03%
2019/05/20	0	0.00	1.1	43.90	44.00	-1.1	8,995	-0.01%
2019/05/17	1	43.85	3	43.63	43.75	-2	8,910	-0.02%
2019/05/16	2	42.70	6	42.28	42.65	-4	8,716	-0.05%
2019/05/14	12.5	40.82	10	41.00	41.00	2.5	8,615	0.03%
2019/05/13	1.4	41.33	0	0.00	41.40	1.4	8,612	0.02%
2019/05/09	1	41.85	0	0.00	41.85	1	8,817	0.01%
2019/05/08	0	0.00	3	42.37	42.05	-3	8,908	-0.03%
2019/05/07	0	0.00	1	42.10	42.10	-1	8,984	-0.01%
2019/05/06	1	41.65	0	0.00	41.60	1	9,016	0.01%
2019/05/03	0	0.00	1	42.25	42.35	-1	9,044	-0.01%
2019/05/02	0	0.00	1	42.00	42.05	-1	9,095	-0.01%
2019/04/29	0	0.00	1	41.50	41.50	-1	9,114	-0.01%
2019/04/23	0	0.00	5	40.45	40.50	-5	9,210	-0.05%
2019/04/22	1	41.00	0	0.00	40.60	1	9,219	0.01%
2019/04/15	0	0.00	3.4	41.63	41.65	-3.4	9,403	-0.04%
2019/04/12	0	0.00	5	41.45	41.65	-5	9,392	-0.05%
2019/04/11	2	41.58	2	41.85	41.65	0	9,363	0.00%
2019/04/09	0	0.00	3	41.18	41.30	-3	9,145	-0.03%
2019/04/02	6	41.03	3	40.90	41.25	3	8,939	0.03%
2019/04/01	5	40.35	8	40.50	40.50	-3	8,800	-0.03%
2019/03/29	0	39.90	4	40.00	40.10	-4	8,582	-0.05%
2019/03/28	11	39.65	11	39.84	39.85	0	8,537	0.00%
2019/03/27	10	39.36	0	0.00	39.40	10	8,400	0.12%
2019/03/26	1	39.50	1	39.60	40.00	0	8,306	0.00%
2019/03/25	8	39.33	1.2	39.70	40.00	6.8	8,302	0.08%
2019/03/22	2	39.13	8	39.86	39.50	-6	8,312	-0.07%
2019/03/21	1	39.30	5	39.10	39.50	-4	8,244	-0.05%
2019/03/19	1	38.00	2	38.00	38.00	-1	8,033	-0.01%
2019/03/18	8	37.72	0	0.00	37.65	8	7,933	0.10%
2019/03/14	1	39.00	0	0.00	38.90	1	7,436	0.01%
2019/03/13	0	0.00	15	38.60	38.90	-15	7,467	-0.20%
2019/03/12	0	0.00	20	38.31	38.35	-20	7,498	-0.27%
2019/03/11	1	37.70	0	0.00	37.95	1	7,762	0.01%
2019/02/26	0	0.00	1.1	38.77	38.60	-1.1	8,290	-0.01%
2019/02/25	2	37.98	0	0.00	37.85	2	8,173	0.02%
2019/02/20	0	0.00	0.3	38.15	38.35	-0.3	7,926	0.00%
2019/02/15	0	0.00	1	38.00	37.90	-1	7,906	-0.01%
2019/02/13	0	0.00	4.2	37.94	38.00	-4.2	7,854	-0.05%
2019/02/11	0	0.00	8	36.65	36.45	-8	7,717	-0.10%
2019/01/28	0	0.00	3	36.35	36.20	-3	7,736	-0.04%
2019/01/24	2	35.95	0	0.00	36.00	2	7,945	0.03%
2019/01/23	2	35.90	0	0.00	36.00	2	8,101	0.02%
2019/01/21	2	35.80	0	0.00	36.15	2	8,631	0.02%
2019/01/18	0	0.00	2	36.08	36.15	-2	8,858	-0.02%
2019/01/16	0	0.00	1	35.45	35.50	-1	9,121	-0.01%
2019/01/14	1	34.65	0	0.00	35.05	1	9,407	0.01%
2019/01/11	0	0.00	1	36.05	36.00	-1	9,493	-0.01%
2019/01/09	0	0.00	2	35.10	35.25	-2	9,318	-0.02%
2019/01/08	0	0.00	2	34.70	34.65	-2	9,275	-0.02%
2019/01/07	1	34.90	0	0.00	34.85	1	9,327	0.01%
2018/12/21	2	34.35	0	0.00	34.40	2	10,593	0.02%
2018/12/18	3	34.77	0	0.00	34.40	3	11,188	0.03%
2018/12/17	0	0.00	1	34.70	34.80	-1	11,458	-0.01%
2018/12/13	0	0.00	1	33.40	33.50	-1	11,738	-0.01%
2018/12/10	0	0.00	1	33.10	33.00	-1	12,208	-0.01%
2018/12/06	1	33.20	0	0.00	33.15	1	12,755	0.01%
2018/12/04	1	33.65	13	34.07	33.85	-12	13,328	-0.09%
2018/12/03	2	33.85	4	34.45	34.50	-2	13,054	-0.02%
2018/11/30	11	33.55	3	33.43	33.70	8	12,980	0.06%
2018/11/27	0	0.00	60	32.10	32.30	-60	12,886	-0.47%
2018/11/26	0	0.00	2	33.00	33.05	-2	12,862	-0.02%
2018/11/21	1	32.85	20	33.00	33.00	-19	13,322	-0.14%
2018/11/19	1	33.60	0	0.00	33.65	1	13,400	0.01%
2018/11/16	0	0.00	1	33.80	33.95	-1	13,464	-0.01%
2018/11/14	1.1	33.39	21	33.45	33.50	-19.9	13,387	-0.15%
2018/11/13	2	33.38	0	0.00	33.70	2	13,394	0.01%
2018/11/12	0	0.00	2	33.58	33.70	-2	13,584	-0.01%
2018/11/09	2	33.20	5	33.10	33.05	-3	13,652	-0.02%
2018/11/08	20	33.70	0	0.00	33.60	20	13,827	0.14%
2018/11/07	1	33.70	7	33.60	33.70	-6	14,194	-0.04%
2018/11/06	20	32.80	8	32.78	32.40	12	14,257	0.08%
2018/11/05	11	32.70	28	32.93	32.45	-17	14,236	-0.12%
2018/11/02	36	34.26	5	34.10	34.10	31	14,161	0.22%
2018/11/01	14	33.28	8	33.34	33.30	6	14,199	0.04%
2018/10/31	51	32.30	32	32.35	32.75	19	14,010	0.14%
2018/10/30	56	31.08	58	31.40	31.70	-2	13,873	-0.01%
2018/10/29	45	30.93	16.9	30.75	30.75	28.1	13,814	0.20%
2018/10/26	6	32.82	62	32.18	32.10	-56	13,497	-0.41%
2018/10/25	0	0.00	66	33.24	33.50	-66	13,365	-0.49%
2018/10/24	5	34.02	50	33.61	33.55	-45	13,288	-0.34%
2018/10/23	9	34.46	0	0.00	34.00	9	13,176	0.07%
2018/10/22	2	36.45	39	36.39	36.35	-37	12,958	-0.29%
2018/10/19	3	36.40	2	36.25	36.25	1	13,203	0.01%
2018/10/18	10	37.85	120	37.62	37.40	-110	13,155	-0.84%	大賣/鉅額交易
2018/10/17	3	37.70	0	0.00	37.55	3	13,315	0.02%
2018/10/12	2	39.00	15.3	38.87	39.00	-13.3	13,399	-0.10%
2018/10/11	1	38.45	0	0.00	38.15	1	13,503	0.01%
2018/10/09	0	0.00	5	40.09	39.55	-5	13,264	-0.04%
2018/10/08	2	39.38	1	39.80	39.30	1	13,141	0.01%
2018/10/05	2	39.68	0	0.00	40.15	2	13,094	0.02%
2018/10/04	3	39.73	0	0.00	39.70	3	12,987	0.02%
2018/10/02	1	40.65	6	40.33	40.15	-5	13,007	-0.04%
2018/10/01	10	41.58	4	41.44	41.40	6	12,975	0.05%
2018/09/28	4	41.13	7	41.23	41.50	-3	12,967	-0.02%
2018/09/27	2	39.88	11	40.14	40.55	-9	12,655	-0.07%
2018/09/26	7	39.50	0	0.00	39.60	7	12,455	0.06%
2018/09/25	8	40.22	7	40.38	40.00	1	12,385	0.01%
2018/09/21	6	40.15	6	40.23	41.25	0	12,178	0.00%
2018/09/20	1	39.70	2	39.33	39.45	-1	11,855	-0.01%
2018/09/19	1	38.60	1	38.10	38.65	0	11,684	0.00%
2018/09/18	1	37.00	5	36.85	37.00	-4	11,452	-0.03%
2018/09/17	7	36.59	3	37.43	36.40	4	11,425	0.04%
2018/09/14	2	37.85	1	37.15	37.80	1	11,333	0.01%
2018/09/13	5	36.76	6	36.78	37.00	-1	11,114	-0.01%
2018/09/12	1	35.85	1	35.80	36.10	0	10,921	0.00%
2018/09/11	8	36.08	15	35.73	36.10	-7	10,759	-0.07%
2018/09/10	15	38.30	0	0.00	38.40	15	10,261	0.15%
2018/09/07	5	39.94	5	39.90	39.90	0	10,150	0.00%
2018/09/06	3	40.07	4	40.15	39.90	-1	10,134	-0.01%
2018/09/05	0	0.00	11	40.69	40.45	-11	10,048	-0.11%
2018/09/04	2	41.45	1	41.40	41.10	1	10,051	0.01%
2018/09/03	0	0.00	2	41.25	40.80	-2	9,914	-0.02%
2018/08/31	2	41.80	0	0.00	41.85	2	9,866	0.02%
2018/08/30	22	42.51	1	42.00	41.95	21	9,720	0.22%
2018/08/29	2	45.05	9	44.92	45.40	-7	9,464	-0.07%
2018/08/28	2	45.15	0	0.00	44.85	2	9,363	0.02%
2018/08/27	0.1	45.30	8	45.19	45.50	-7.9	9,384	-0.08%
2018/08/24	0	0.00	1	44.80	44.80	-1	9,310	-0.01%
2018/08/23	0	0.00	8	45.15	44.50	-8	9,581	-0.08%
2018/08/22	0	0.00	5	44.87	44.80	-5	9,544	-0.05%
2018/08/21	1	44.85	5.5	44.52	44.85	-4.5	9,568	-0.05%
2018/08/20	13	44.44	6	44.04	44.35	7	9,518	0.07%
2018/08/17	1	44.60	16.1	44.35	44.25	-15.1	9,440	-0.16%
2018/08/16	1	43.00	1	42.65	42.80	0	9,224	0.00%
2018/08/15	0	0.00	3	43.12	43.50	-3	9,180	-0.03%
2018/08/14	1	43.65	13.1	43.33	44.10	-12.1	9,033	-0.13%
2018/08/13	0	0.00	5	42.40	42.10	-5	8,677	-0.06%
2018/08/10	1	41.45	3	42.00	41.30	-2	8,668	-0.02%
2018/08/08	5	42.16	5.1	41.80	42.15	-0.1	8,824	0.00%
2018/08/07	0	0.00	11	41.02	41.10	-11	8,774	-0.13%
2018/08/06	1	40.85	0	0.00	41.00	1	8,836	0.01%
2018/08/03	0.1	40.60	0	0.00	40.80	0.1	8,786	0.00%
2018/08/02	0	0.00	1	41.45	41.00	-1	8,874	-0.01%
2018/08/01	4	41.78	18	41.97	41.40	-14	8,858	-0.16%
2018/07/31	0	0.00	6	41.08	40.80	-6	8,793	-0.07%
2018/07/30	1	41.20	5	41.08	41.50	-4	8,829	-0.05%
2018/07/27	1	41.20	17	41.31	40.60	-16	8,790	-0.18%
2018/07/26	5	41.09	36	40.71	41.75	-31	8,832	-0.35%
2018/07/25	4	40.20	22	40.15	39.55	-18	8,732	-0.21%
2018/07/24	0	0.00	22	38.85	39.70	-22	8,702	-0.25%
2018/07/23	2	38.05	0.2	37.80	38.00	1.8	8,617	0.02%
2018/07/20	0	0.00	4	38.00	38.00	-4	8,755	-0.05%
2018/07/19	6	36.94	8	37.68	37.75	-2	8,709	-0.02%
2018/07/18	0	0.00	19	36.51	36.80	-19	8,828	-0.22%
2018/07/16	1	36.05	0	0.00	35.55	1	8,813	0.01%
2018/07/13	1	36.00	0	0.00	36.00	1	8,912	0.01%
2018/07/12	1	35.80	0	0.00	35.70	1	8,836	0.01%
2018/07/09	0	0.00	1	35.10	35.25	-1	8,605	-0.01%
2018/07/06	0	0.00	2	34.10	34.20	-2	8,492	-0.02%
2018/07/04	0	0.00	5	34.54	34.65	-5	8,404	-0.06%
2018/07/03	0	0.00	2	34.23	34.50	-2	8,446	-0.02%
2018/07/02	0	0.00	3	34.10	34.00	-3	8,281	-0.04%
2018/06/26	0	0.00	33	32.92	33.20	-33	7,883	-0.42%
2018/06/25	11	32.74	10	32.75	32.75	1	7,756	0.01%
2018/06/22	0	0.00	6.5	33.36	33.70	-6.5	7,675	-0.08%
2018/06/21	31	33.02	0	0.00	33.25	31	7,549	0.41%
2018/06/19	10	32.95	0	0.00	32.65	10	7,326	0.14%
2018/06/08	1	33.70	0.1	33.80	33.85	0.9	7,124	0.01%
2018/06/07	0	0.00	1	34.10	34.30	-1	7,163	-0.01%
2018/06/06	4	33.91	0	0.00	34.10	4	7,263	0.06%
2018/06/05	1	33.80	0	0.00	34.30	1	7,277	0.01%
2018/06/04	1	34.05	1	34.60	34.65	0	7,259	0.00%
2018/05/31	0	0.00	1	33.00	33.05	-1	7,103	-0.01%
2018/05/29	0	0.00	2	33.00	32.85	-2	6,702	-0.03%
2018/05/21	3	35.47	3	35.42	35.25	0	6,581	0.00%
2018/05/18	2	34.80	1	35.10	35.05	1	6,508	0.02%
2018/05/17	1	34.15	0	0.00	34.10	1	6,387	0.02%
2018/05/15	0	0.00	1	33.45	33.75	-1	6,089	-0.02%
2018/05/14	0	0.00	1	33.35	33.95	-1	6,106	-0.02%
2018/05/11	1	33.20	1.2	32.86	33.00	-0.2	6,018	0.00%
2018/05/10	1	33.25	2	33.25	33.00	-1	6,005	-0.02%
2018/05/09	0	0.00	1	32.50	32.40	-1	5,826	-0.02%
2018/05/08	0	0.00	4	32.25	32.40	-4	5,741	-0.07%
2018/05/07	5	32.00	0	0.00	31.50	5	5,623	0.09%
2018/05/03	0	0.00	2	31.38	31.00	-2	5,440	-0.04%
2018/05/02	0	0.00	3	31.97	32.05	-3	5,299	-0.06%
2018/04/30	0	0.00	2	31.90	31.75	-2	5,080	-0.04%
2018/04/27	0	0.00	3	31.77	31.75	-3	4,954	-0.06%
2018/04/26	1	31.75	3	31.48	31.30	-2	4,875	-0.04%
2018/04/25	0	0.00	2	30.40	30.70	-2	4,731	-0.04%
2018/04/24	0	0.00	11	31.45	30.90	-11	4,645	-0.24%
2018/04/23	1	31.10	2	30.83	30.95	-1	4,479	-0.02%
2018/04/20	1	30.50	0	0.00	30.40	1	4,408	0.02%
2018/04/19	2	30.20	5.2	30.11	30.15	-3.2	4,378	-0.07%
2018/04/16	0	0.00	4	29.21	29.25	-4	4,612	-0.09%
2018/04/12	1	29.10	0	0.00	29.10	1	4,922	0.02%
2018/04/11	2.1	29.35	1	29.35	29.40	1.1	5,031	0.02%
2018/04/09	1	29.45	5	29.24	29.45	-4	5,159	-0.08%
2018/04/03	1	28.00	0	0.00	28.25	1	5,117	0.02%
2018/03/29	3	28.03	1	28.20	28.10	2	5,283	0.04%
2018/03/23	1	28.80	0	0.00	28.80	1	5,385	0.02%
2018/03/22	2	29.28	0	0.00	29.30	2	5,431	0.04%
2018/03/20	5	29.20	1	29.10	29.10	4	5,517	0.07%
2018/03/19	1.1	29.20	1	29.15	29.20	0.1	5,583	0.00%
2018/03/14	0	0.00	6	29.47	29.50	-6	5,498	-0.11%
2018/03/13	1	29.45	0	0.00	29.45	1	5,497	0.02%
2018/03/12	0	0.00	6	29.29	29.60	-6	5,416	-0.11%
2018/03/09	1	28.00	0	0.00	28.15	1	5,561	0.02%
2018/03/01	0	0.00	8	27.80	28.20	-8	5,477	-0.15%
2018/02/27	2	28.50	0	0.00	28.40	2	5,431	0.04%
2018/02/26	5	28.36	0	0.00	28.35	5	5,345	0.09%
2018/02/23	5	28.30	0	0.00	28.40	5	5,287	0.09%
2018/02/21	2	27.95	1	28.35	28.35	1	5,291	0.02%
2018/02/12	1	27.10	0	0.00	27.25	1	5,259	0.02%
2018/02/09	0	0.00	1	26.95	27.10	-1	5,226	-0.02%
2018/02/08	3	27.77	0	0.00	27.70	3	5,165	0.06%
2018/02/07	2	27.80	0	0.00	27.40	2	5,167	0.04%
2018/02/06	2	27.20	1	27.70	27.20	1	5,066	0.02%
2018/02/05	3	29.08	1	29.20	29.10	2	4,885	0.04%
2018/01/31	1	29.60	1	29.65	30.05	0	4,782	0.00%
2018/01/29	1	30.00	4	30.00	30.15	-3	4,672	-0.06%
2018/01/26	0	0.00	1.7	30.32	30.30	-1.7	4,648	-0.04%
2018/01/25	4	30.25	10	30.15	30.20	-6	4,599	-0.13%
2018/01/24	10	29.95	0	0.00	30.00	10	4,562	0.22%
2018/01/23	0	0.00	1	30.15	30.20	-1	4,546	-0.02%
2018/01/22	1	30.05	0	0.00	30.25	1	4,503	0.02%
2018/01/19	3	30.53	0	0.00	30.50	3	4,432	0.07%
2018/01/18	1	30.90	4	30.88	30.75	-3	4,385	-0.07%
2018/01/17	5	30.51	5	30.63	30.90	0	4,345	0.00%
2018/01/16	1	30.50	0	0.00	30.45	1	4,225	0.02%
2018/01/15	2	30.33	6	30.38	30.40	-4	4,140	-0.10%
2018/01/12	4	30.18	1	30.15	30.00	3	4,067	0.07%
2018/01/11	9	29.61	1.2	29.48	29.40	7.8	3,921	0.20%
2018/01/10	3	30.50	3.2	30.31	30.50	-0.2	3,737	-0.01%
2018/01/09	2	30.53	5.1	30.50	30.40	-3.1	3,655	-0.08%
2018/01/08	6	30.04	19.5	30.19	30.30	-13.5	3,520	-0.38%
2018/01/05	4	29.14	22	29.18	29.35	-18	3,339	-0.54%
2018/01/04	4	28.64	9	28.74	28.60	-5	3,220	-0.16%
2018/01/03	0	0.00	3	28.33	28.40	-3	3,145	-0.10%
2018/01/02	11	28.20	7	28.19	28.20	4	3,041	0.13%