亞泥 (1102)-元富-世貿券商分點個股進出

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
41.55
漲跌
▼0.45
漲幅
-1.07%
成交量
16,444張
產業
上市水泥類股
1236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－元富-世貿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-世貿券商分點個股進出
元富-世貿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
2024/05/31	25.3	41.78	0	0.00	41.55	25.3	6,603	0.38%
2024/05/30	2	42.40	0	0.00	42.00	2	6,383	0.03%
2024/05/29	2	42.80	1	42.90	42.80	1	6,264	0.02%
2024/05/28	2	43.35	2	43.68	43.70	0	6,102	0.00%
2024/05/24	0	0.00	1	44.05	44.00	-1	6,083	-0.02%
2024/05/23	2	43.60	0	0.00	43.95	2	6,036	0.03%
2024/05/22	15.3	44.23	0	0.00	43.90	15.3	5,991	0.26%
2024/05/21	1.4	44.35	0	0.00	44.60	1.4	5,902	0.02%
2024/05/20	1	45.29	0	45.20	45.45	1	5,821	0.02%
2024/05/16	0	0.00	5	45.70	45.75	-5	5,597	-0.09%
2024/05/14	0	0.00	1	45.55	45.60	-1	5,340	-0.02%
2024/05/13	0	0.00	3	45.70	45.80	-3	5,256	-0.06%
2024/05/10	0	0.00	51.1	45.49	46.00	-51.1	5,076	-1.01%
2024/05/09	1	43.30	0	0.00	43.45	1	4,714	0.02%
2024/05/08	0.3	43.95	0	0.00	43.90	0.3	4,665	0.01%
2024/05/07	0.5	44.00	0	0.00	44.20	0.5	4,625	0.01%
2024/05/03	0	0.00	10	44.05	43.95	-10	4,357	-0.23%
2024/05/02	0	43.60	1	43.90	43.80	-1	4,276	-0.02%
2024/04/30	0.5	43.50	2.1	43.74	43.70	-1.6	4,198	-0.04%
2024/04/29	0	0.00	5.5	43.29	43.60	-5.5	4,094	-0.13%
2024/04/24	0.3	42.50	0.2	42.90	42.45	0.1	3,984	0.00%
2024/04/23	0	0.00	1.2	42.89	42.90	-1.2	4,026	-0.03%
2024/04/22	0	42.50	1	42.70	42.70	-1	4,025	-0.02%
2024/04/19	0	0.00	8.5	41.67	42.00	-8.5	3,948	-0.22%
2024/04/18	0	0.00	1	41.95	42.15	-1	3,849	-0.03%
2024/04/16	0.2	41.45	0	0.00	41.40	0.2	3,746	0.01%
2024/04/15	0	0.00	1	41.80	42.05	-1	3,683	-0.03%
2024/04/12	0.5	42.00	0	0.00	41.80	0.5	3,647	0.01%
2024/04/09	0	0.00	3	42.02	42.00	-3	3,578	-0.08%
2024/04/08	0.4	41.60	6	41.76	41.75	-5.6	3,611	-0.16%
2024/04/03	3	41.23	2	41.70	41.15	1	3,582	0.03%
2024/04/02	4	41.08	0	0.00	41.10	4	3,547	0.11%
2024/04/01	2	41.20	0	0.00	41.35	2	3,586	0.06%
2024/03/29	0	0.00	1	41.30	41.30	-1	3,616	-0.03%
2024/03/28	3.1	40.95	0	0.00	40.95	3.1	3,643	0.09%
2024/03/27	2.1	41.13	0	0.00	41.20	2.1	3,834	0.05%
2024/03/25	0.1	41.30	0	0.00	41.30	0.1	4,416	0.00%
2024/03/21	0	0.00	2	41.50	41.35	-2	5,023	-0.04%
2024/03/19	0	0.00	1	41.10	40.55	-1	5,272	-0.02%
2024/03/18	0	0.00	1	41.40	41.10	-1	5,280	-0.02%
2024/03/15	0	0.00	4	41.14	41.10	-4	5,298	-0.08%
2024/03/14	0	0.00	3	40.92	41.15	-3	5,220	-0.06%
2024/03/13	2	40.30	10	40.48	40.35	-8	5,166	-0.15%
2024/03/12	0	0.00	11	40.41	40.60	-11	5,123	-0.21%
2024/03/11	5	40.24	0	0.00	40.40	5	5,111	0.10%
2024/03/08	1.4	40.24	3	40.48	40.40	-1.6	5,175	-0.03%
2024/03/07	6	39.96	4	40.21	40.35	2	5,207	0.04%
2024/02/26	0.1	40.25	0	0.00	40.25	0.1	5,293	0.00%
2024/02/22	0	0.00	1	40.35	40.40	-1	5,391	-0.02%
2024/02/21	0	0.00	30	40.25	40.30	-30	5,433	-0.55%
2024/02/20	0	0.00	5	40.25	40.20	-5	5,500	-0.09%
2024/02/16	0	0.00	1	39.45	39.60	-1	5,773	-0.02%
2024/02/15	5.4	39.28	0	0.00	39.20	5.4	5,825	0.09%
2024/02/01	10	39.85	0	0.00	40.05	10	5,808	0.17%
2024/01/30	10	39.75	0	0.00	39.80	10	5,813	0.17%
2024/01/26	0	0.00	10	40.05	40.10	-10	5,858	-0.17%
2024/01/25	0.1	40.00	38	39.95	40.00	-37.9	5,901	-0.64%
2024/01/19	19	39.28	20	39.31	39.40	-1	6,031	-0.02%
2024/01/18	6	39.35	0	0.00	39.30	6	6,045	0.10%
2024/01/17	18.1	39.71	0	0.00	39.35	18.1	6,033	0.30%
2024/01/16	12	40.08	0	0.00	39.95	12	5,978	0.20%
2024/01/08	0.4	41.40	0	0.00	41.30	0.4	6,400	0.01%
2024/01/05	0.3	41.30	1	41.30	41.10	-0.7	6,437	-0.01%
2024/01/04	0	0.00	1	41.10	41.15	-1	6,511	-0.02%
2024/01/02	10	41.34	0	0.00	41.15	10	6,547	0.15%
2023/12/28	0	0.00	20	41.10	41.25	-20	6,531	-0.31%
2023/12/26	0	41.05	0	0.00	41.10	0	6,546	0.00%
2023/12/25	2.1	40.46	0	0.00	40.75	2.1	6,540	0.03%
2023/12/22	15.3	40.35	0	0.00	40.25	15.3	6,520	0.23%
2023/12/21	5	40.55	0	0.00	40.30	5	6,334	0.08%
2023/12/20	2.1	41.00	0	0.00	40.75	2.1	6,024	0.03%
2023/12/19	0.3	41.10	0	0.00	40.80	0.3	5,703	0.00%
2023/12/15	0.4	42.45	0.2	42.40	42.25	0.3	5,127	0.01%
2023/12/08	0.4	41.70	0	0.00	41.80	0.4	4,730	0.01%
2023/11/28	0	42.10	0	0.00	42.10	0	4,567	0.00%
2023/11/27	0.1	41.55	1.8	41.93	41.80	-1.7	4,574	-0.04%
2023/11/17	0.1	41.55	1	41.65	41.45	-0.9	4,557	-0.02%
2023/11/15	0	0.00	2.2	40.84	41.05	-2.2	4,431	-0.05%
2023/11/09	0	40.20	0	0.00	40.40	0	4,383	0.00%
2023/11/08	0.4	40.40	0	0.00	40.35	0.4	4,423	0.01%
2023/11/01	0	0.00	1	40.05	40.00	-1	4,521	-0.02%
2023/10/30	4.1	40.10	28	39.88	40.10	-23.9	4,675	-0.51%
2023/10/26	0	0.00	1	39.30	39.10	-1	4,743	-0.02%
2023/10/25	1	39.15	1	39.40	38.95	0	4,777	0.00%
2023/10/24	1	39.15	1	39.15	39.00	0	4,872	0.00%
2023/10/23	3	38.87	0	0.00	38.85	3	5,022	0.06%
2023/10/18	10	39.20	0	0.00	39.05	10	5,756	0.17%
2023/10/13	0	0.00	16	40.58	40.60	-16	6,512	-0.25%
2023/10/12	0	40.45	0	0.00	40.55	0	6,549	0.00%
2023/10/11	0.4	40.35	0	0.00	40.35	0.4	6,565	0.01%
2023/09/28	0.1	39.80	0	0.00	39.75	0.1	6,572	0.00%
2023/09/27	0.1	39.75	0	0.00	39.80	0.1	6,593	0.00%
2023/09/26	0	0.00	1	39.80	39.75	-1	6,601	-0.02%
2023/09/21	1	39.65	0	0.00	39.65	1	6,649	0.02%
2023/09/15	0	0.00	5	40.41	40.45	-5	6,752	-0.07%
2023/09/11	1	39.35	0	0.00	39.75	1	6,865	0.01%
2023/09/08	0.4	39.70	0	0.00	39.55	0.4	6,889	0.01%
2023/09/07	5	39.50	0	0.00	39.60	5	6,918	0.07%
2023/09/06	0	0.00	1	39.90	39.95	-1	6,878	-0.01%
2023/09/04	0	0.00	1	40.30	40.40	-1	6,866	-0.01%
2023/08/31	1	39.95	0	0.00	39.90	1	6,904	0.01%
2023/08/29	0	0.00	1	40.00	40.10	-1	6,852	-0.01%
2023/08/28	0.1	40.00	0	0.00	40.00	0.1	6,858	0.00%
2023/08/21	12	39.55	1.2	39.51	39.70	10.8	6,952	0.16%
2023/08/18	1.3	39.11	0	0.00	39.10	1.3	6,956	0.02%
2023/08/17	0.3	39.01	0	0.00	39.30	0.3	6,973	0.00%
2023/08/16	0.2	39.43	0	0.00	39.25	0.2	6,944	0.00%
2023/08/15	15	39.95	0	0.00	39.80	15	6,924	0.22%
2023/08/14	0	0.00	6	39.96	40.45	-6	6,912	-0.09%
2023/08/11	20	39.90	0	0.00	40.00	20	6,903	0.29%
2023/08/10	0	0.00	1	39.80	40.00	-1	6,895	-0.01%
2023/08/09	0	40.30	0	0.00	40.20	0	6,878	0.00%
2023/08/08	0.4	40.30	0	0.00	40.30	0.4	6,845	0.01%
2023/08/07	0	0.00	3	40.30	40.55	-3	6,803	-0.04%
2023/08/04	0	0.00	1	40.60	40.55	-1	6,777	-0.01%
2023/08/02	0.1	39.93	0	0.00	39.75	0.1	6,645	0.00%
2023/07/31	1.1	40.02	0	0.00	40.30	1.1	6,594	0.02%
2023/07/28	1	40.30	3	40.12	40.10	-2	6,533	-0.03%
2023/07/26	1	39.40	1	39.40	40.10	0	6,364	0.00%
2023/07/25	2	38.90	14	39.11	39.00	-12	6,194	-0.19%
2023/07/24	7.3	38.54	0	0.00	38.20	7.3	5,957	0.12%
2023/07/21	13.1	39.69	0	0.00	39.15	13.1	5,687	0.23%
2023/07/20	18	40.67	8	40.59	40.50	10	5,406	0.18%
2023/07/19	0.1	43.90	13	44.15	44.80	-12.9	4,905	-0.26%
2023/07/18	3.2	43.81	0	0.00	43.80	3.2	4,506	0.07%
2023/07/17	2	43.93	2	44.10	43.90	0	4,362	0.00%
2023/07/14	0	0.00	0.3	43.95	43.90	-0.3	4,331	-0.01%
2023/07/12	0.1	43.95	0	0.00	43.95	0.1	4,234	0.00%
2023/07/11	4.2	43.97	0	0.00	43.90	4.2	4,244	0.10%
2023/07/10	8.5	43.85	0	0.00	43.85	8.5	4,253	0.20%
2023/07/07	3.2	43.69	1	43.95	43.95	2.2	4,262	0.05%
2023/07/06	5.1	44.13	0	0.00	44.10	5.1	4,269	0.12%
2023/07/05	0	0.00	15	44.75	44.70	-15	4,219	-0.36%
2023/07/03	0	0.00	1	44.60	44.60	-1	4,158	-0.02%
2023/06/29	0.5	44.65	0	0.00	44.65	0.5	4,155	0.01%
2023/06/28	0	0.00	4	44.53	44.60	-4	4,159	-0.10%
2023/06/27	0	0.00	6	44.52	44.30	-6	4,159	-0.14%
2023/06/26	1.1	44.51	2	44.63	44.60	-0.9	4,172	-0.02%
2023/06/21	1	44.00	0	0.00	44.20	1	4,105	0.02%
2023/06/20	0	0.00	1	44.10	44.10	-1	4,077	-0.02%
2023/06/19	2.1	44.10	0	0.00	44.05	2.1	4,050	0.05%
2023/06/15	0.1	44.00	4	44.15	43.90	-4	3,933	-0.10%
2023/06/14	3	43.88	0	0.00	44.00	3	4,073	0.07%
2023/06/13	6	44.10	0	0.00	44.00	6	4,061	0.15%
2023/06/09	0	44.50	2	44.68	44.60	-2	4,078	-0.05%
2023/06/08	0.3	44.65	6	44.72	44.65	-5.7	4,129	-0.14%
2023/06/07	14	44.44	0	0.00	44.40	14	4,153	0.34%
2023/05/26	0	0.00	2	43.90	43.90	-2	4,300	-0.05%
2023/05/25	1.1	44.05	0	0.00	44.00	1.1	4,313	0.02%
2023/05/23	0	0.00	1	44.65	44.65	-1	4,285	-0.02%
2023/05/18	0.1	44.35	0	0.00	44.30	0.1	4,283	0.00%
2023/05/16	1	44.35	0	0.00	44.35	1	4,253	0.02%
2023/05/10	1	44.20	0	0.00	44.15	1	4,282	0.02%
2023/05/09	1	44.30	0	0.00	44.45	1	4,258	0.02%
2023/05/08	0.3	44.40	0	0.00	44.50	0.3	4,277	0.01%
2023/05/02	0	0.00	3	44.30	44.25	-3	4,341	-0.07%
2023/04/25	0.1	43.95	0	0.00	43.95	0.1	4,484	0.00%
2023/04/21	1	43.80	0	0.00	43.80	1	4,388	0.02%
2023/04/12	0	43.95	1	44.15	43.90	-1	4,438	-0.02%
2023/04/11	0.1	44.00	2	44.05	44.10	-1.9	4,439	-0.04%
2023/04/10	0.3	43.50	1	43.60	43.60	-0.7	4,400	-0.01%
2023/03/31	0	0.00	1	43.35	43.30	-1	4,467	-0.02%
2023/03/30	1	43.00	0	0.00	43.20	1	4,966	0.02%
2023/03/29	0	0.00	46	43.20	43.30	-46	5,471	-0.84%
2023/03/27	2	42.90	0	0.00	42.90	2	6,358	0.03%
2023/03/17	9	42.72	1	43.20	42.65	8	7,223	0.11%
2023/03/16	0	0.00	2	43.00	43.00	-2	7,078	-0.03%
2023/03/15	0.2	42.90	0	0.00	42.95	0.2	7,080	0.00%
2023/03/14	3	42.63	0	0.00	42.60	3	7,079	0.04%
2023/03/13	5.1	42.72	0	0.00	42.85	5.1	7,074	0.07%
2023/03/10	1.3	42.76	0	0.00	42.85	1.3	7,074	0.02%
2023/03/09	0.3	43.25	21	43.35	43.25	-20.7	7,136	-0.29%
2023/03/08	26	43.04	0	0.00	43.25	26	7,175	0.36%
2023/03/07	11	44.40	0	0.00	44.55	11	7,054	0.16%
2023/03/06	13	44.34	0	0.00	44.50	13	7,091	0.18%
2023/03/03	5	44.50	5	44.22	44.35	0	7,085	0.00%
2023/03/02	1	43.80	0	0.00	44.20	1	7,104	0.01%
2023/03/01	0	0.00	2	44.10	44.10	-2	7,089	-0.03%
2023/02/24	0	0.00	1	44.50	44.75	-1	7,063	-0.01%
2023/02/23	1	44.30	1	44.55	44.50	0	7,026	0.00%
2023/02/20	2	43.55	0	0.00	43.75	2	7,107	0.03%
2023/02/17	2	42.50	0	0.00	42.85	2	7,081	0.03%
2023/02/16	0	0.00	1	42.65	42.55	-1	7,193	-0.01%
2023/02/15	20	42.23	10	42.15	42.15	10	7,233	0.14%
2023/02/13	0.1	42.25	2	42.10	42.10	-1.9	7,215	-0.03%
2023/02/08	0.4	42.45	0	0.00	42.30	0.4	7,230	0.00%
2023/02/06	3	42.35	0	0.00	42.00	3	7,251	0.04%
2023/01/31	4	42.75	0.1	42.82	42.15	3.9	7,253	0.05%
2023/01/30	5	42.90	0	0.00	42.95	5	7,195	0.07%
2023/01/16	5	42.45	0	0.00	42.60	5	7,080	0.07%
2023/01/12	1.1	42.00	2	41.98	41.95	-0.9	7,200	-0.01%
2023/01/11	0.1	41.75	0.1	41.80	41.75	0	7,280	0.00%
2023/01/10	0	41.55	0	0.00	41.80	0	7,438	0.00%
2023/01/09	0.4	41.65	0	0.00	41.80	0.4	7,539	0.00%
2023/01/05	0	41.00	0	0.00	41.10	0	7,569	0.00%
2022/12/29	0	0.00	5	40.52	40.80	-5	7,691	-0.07%
2022/12/27	0	0.00	8	41.45	41.55	-8	7,778	-0.10%
2022/12/26	10	41.35	0	0.00	41.50	10	7,815	0.13%
2022/12/23	2	40.90	0	0.00	41.55	2	7,932	0.03%
2022/12/22	4	41.55	0	0.00	41.45	4	8,088	0.05%
2022/12/21	3.1	40.34	0	0.00	40.55	3.1	7,736	0.04%
2022/12/20	2	40.90	0	0.00	40.90	2	7,354	0.03%
2022/12/19	16.1	40.90	0	0.00	41.30	16.1	7,031	0.23%
2022/12/16	0	41.50	0	0.00	41.90	0	6,678	0.00%
2022/12/15	2.1	40.90	0	0.00	40.95	2.1	6,245	0.03%
2022/12/14	2	41.00	0	0.00	41.20	2	6,339	0.03%
2022/12/13	10	41.35	0	0.00	41.15	10	6,429	0.16%
2022/12/12	0.1	41.25	0	0.00	41.25	0.1	6,475	0.00%
2022/12/09	1	41.35	0	0.00	41.35	1	6,702	0.01%
2022/12/08	0.4	41.10	0	0.00	41.00	0.4	6,767	0.01%
2022/12/05	2	41.15	0	0.00	41.20	2	6,924	0.03%
2022/11/28	1	40.30	0	0.00	40.45	1	7,129	0.01%
2022/11/25	1	40.90	0	0.00	40.95	1	7,193	0.01%
2022/11/23	2	40.70	0	0.00	40.75	2	7,271	0.03%
2022/11/18	0	0.00	16	41.39	41.25	-16	7,332	-0.22%
2022/11/17	0	0.00	1	41.40	41.45	-1	7,324	-0.01%
2022/11/16	2	40.63	0	0.00	40.50	2	7,276	0.03%
2022/11/15	1.1	40.30	0	0.00	40.75	1.1	7,234	0.02%
2022/11/11	0.1	39.05	4	39.15	39.05	-3.9	7,144	-0.05%
2022/11/08	2	37.75	0	0.00	37.95	2	7,211	0.03%
2022/11/02	0.5	37.75	0	0.00	37.50	0.5	7,279	0.01%
2022/10/28	2	37.10	0	0.00	37.10	2	7,370	0.03%
2022/10/24	2	37.45	0	0.00	37.40	2	7,595	0.03%
2022/10/18	2	37.70	0	0.00	37.70	2	8,056	0.02%
2022/10/17	0.2	38.14	0	0.00	38.00	0.2	8,044	0.00%
2022/10/14	0	38.80	0	0.00	38.45	0	8,050	0.00%
2022/10/13	5	38.72	3	38.65	38.70	2	8,129	0.02%
2022/10/11	0.1	39.85	0	0.00	39.70	0.1	8,320	0.00%
2022/09/30	3	39.43	0	0.00	39.40	3	8,299	0.04%
2022/09/29	3.1	39.87	0	0.00	40.05	3.1	8,225	0.04%
2022/09/28	0.1	40.45	0	0.00	39.90	0.1	8,058	0.00%
2022/09/27	1	40.80	0	0.00	40.75	1	7,975	0.01%
2022/09/26	3.1	41.50	11	41.25	40.95	-8	7,925	-0.10%
2022/09/23	4	42.45	0	0.00	42.35	4	7,903	0.05%
2022/09/22	6	42.64	0	0.00	43.85	6	7,862	0.08%
2022/09/21	2	43.60	0	0.00	43.85	2	7,700	0.03%
2022/09/20	1	44.00	0	0.00	43.95	1	7,532	0.01%
2022/09/15	0.1	44.75	0	0.00	44.85	0.1	7,214	0.00%
2022/09/14	0	0.00	16	44.47	44.30	-16	7,263	-0.22%
2022/09/13	0	44.20	11	44.32	44.45	-11	7,393	-0.15%
2022/09/12	0.1	43.95	0.1	44.10	44.10	0	7,532	0.00%
2022/09/08	0.3	44.00	0	0.00	44.05	0.3	7,817	0.00%
2022/09/07	0	0.00	5	43.76	43.75	-5	7,844	-0.06%
2022/09/06	4	43.45	1	43.10	43.45	3	7,791	0.04%
2022/09/02	1	42.20	0	0.00	42.30	1	7,556	0.01%
2022/09/01	2	42.40	0	0.00	42.35	2	7,540	0.03%
2022/08/26	0	0.00	5	42.75	42.80	-5	7,366	-0.07%
2022/08/22	0	0.00	1	42.75	42.75	-1	7,368	-0.01%
2022/08/19	2	42.35	0	0.00	42.60	2	7,376	0.03%
2022/08/17	0	0.00	5	42.70	42.80	-5	7,330	-0.07%
2022/08/16	0	42.40	0	0.00	42.40	0	7,294	0.00%
2022/08/15	0.1	42.35	0	0.00	42.25	0.1	7,270	0.00%
2022/08/12	1	42.00	0	0.00	41.95	1	7,241	0.01%
2022/08/11	0.1	42.30	3	42.00	42.25	-2.9	7,283	-0.04%
2022/08/10	10	40.98	0	0.00	41.00	10	7,214	0.14%
2022/08/09	0	0.00	0.1	41.25	41.25	-0.1	7,231	0.00%
2022/08/08	2.4	40.70	0	0.00	40.90	2.4	7,270	0.03%
2022/08/05	1	40.71	0	0.00	40.95	1	7,311	0.01%
2022/08/02	0	0.00	5	41.21	41.40	-5	7,281	-0.07%
2022/08/01	2	41.30	0	0.00	41.35	2	7,234	0.03%
2022/07/28	9	40.83	0	0.00	40.50	9	7,044	0.13%
2022/07/26	0	0.00	1	44.60	44.65	-1	6,605	-0.02%
2022/07/25	0	0.00	2	44.70	44.90	-2	6,528	-0.03%
2022/07/22	0	0.00	1	44.45	44.85	-1	6,469	-0.02%
2022/07/21	0.1	44.00	0	0.00	44.50	0.1	6,390	0.00%
2022/07/20	2	44.05	0	0.00	44.05	2	6,250	0.03%
2022/07/19	0	0.00	1	44.00	44.10	-1	6,176	-0.02%
2022/07/18	0.1	43.81	0	0.00	43.95	0.1	6,026	0.00%
2022/07/15	3	43.45	0	0.00	43.00	3	5,991	0.05%
2022/07/14	2	43.85	0	0.00	44.15	2	5,924	0.03%
2022/07/12	0	43.60	0	0.00	43.70	0	5,875	0.00%
2022/07/11	0.1	44.05	0	0.00	44.05	0.1	5,858	0.00%
2022/07/08	0.4	43.94	0	0.00	43.85	0.4	5,876	0.01%
2022/07/05	0	44.20	0	0.00	44.30	0	5,883	0.00%
2022/07/04	1	43.90	0	0.00	43.90	1	5,812	0.02%
2022/07/01	0	0.00	9	44.11	44.20	-9	5,772	-0.16%
2022/06/30	0	0.00	2	43.70	43.80	-2	5,702	-0.04%
2022/06/21	1	43.05	0	0.00	43.05	1	5,378	0.02%
2022/06/20	3	42.62	4	42.60	42.40	-1	5,189	-0.02%
2022/06/17	46	42.56	0	0.00	43.45	46	4,975	0.93%
2022/06/16	2.1	43.51	0	0.00	43.10	2.1	4,694	0.05%
2022/06/15	2	43.43	0	0.00	43.30	2	4,782	0.04%
2022/06/14	1	43.65	0	0.00	43.65	1	4,824	0.02%
2022/06/13	6.1	43.61	0	0.00	43.70	6.1	4,849	0.13%
2022/06/10	5	44.19	0	0.00	44.15	5	4,878	0.10%
2022/06/09	0	44.65	0	0.00	44.65	0	4,884	0.00%
2022/06/08	2.3	44.51	0	0.00	44.80	2.3	4,909	0.05%
2022/06/06	0	44.40	12	44.40	44.35	-12	4,980	-0.24%
2022/06/01	2	44.85	1	45.10	44.80	1	5,081	0.02%
2022/05/31	2	44.40	0	0.00	44.40	2	5,086	0.04%
2022/05/30	7	45.45	0	0.00	45.50	7	5,005	0.14%
2022/05/27	0	0.00	7	45.01	45.20	-7	4,988	-0.14%
2022/05/20	3.2	43.86	0	0.00	44.00	3.2	5,149	0.06%
2022/05/19	9.1	43.79	0	0.00	43.65	9.1	5,152	0.18%
2022/05/18	5	44.61	0	0.00	44.65	5	5,074	0.10%
2022/05/16	0	44.90	2	44.93	44.95	-2	5,041	-0.04%
2022/05/13	0	0.00	2	44.95	45.05	-2	5,021	-0.04%
2022/05/12	3.1	44.55	1	44.85	44.40	2.1	5,005	0.04%
2022/05/11	1	45.50	0	0.00	45.30	1	4,990	0.02%
2022/05/10	0	46.15	0	0.00	46.15	0	4,974	0.00%
2022/05/09	0.3	46.30	0	0.00	46.30	0.3	4,999	0.01%
2022/05/06	2	46.80	0	0.00	47.20	2	5,016	0.04%
2022/05/05	0	47.45	2	47.45	47.45	-2	5,076	-0.04%
2022/05/04	2	47.28	0	0.00	47.45	2	5,089	0.04%
2022/04/26	1	46.95	0	0.00	47.20	1	5,005	0.02%
2022/04/25	1	46.85	0	0.00	46.90	1	5,021	0.02%
2022/04/21	1	47.95	0	0.00	47.70	1	4,967	0.02%
2022/04/20	2	47.00	1	47.20	47.35	1	4,918	0.02%
2022/04/19	1	46.80	0	0.00	46.95	1	4,868	0.02%
2022/04/18	3	46.50	0	0.00	46.55	3	4,870	0.06%
2022/04/15	1.1	46.91	0	0.00	46.90	1.1	4,815	0.02%
2022/04/13	0.1	47.50	0	0.00	47.50	0.1	4,793	0.00%
2022/04/12	1	47.35	1	47.35	47.20	0	4,759	0.00%
2022/04/11	0.1	47.60	0	0.00	47.60	0.1	4,721	0.00%
2022/04/08	1.3	47.91	0	0.00	47.80	1.3	4,698	0.03%
2022/04/01	1	48.05	0	0.00	48.00	1	4,572	0.02%
2022/03/31	1	48.50	1	48.55	48.60	0	4,523	0.00%
2022/03/28	5	47.95	0	0.00	48.10	5	4,740	0.11%
2022/03/24	2	48.15	5	48.27	48.45	-3	5,077	-0.06%
2022/03/23	1	48.00	0	0.00	48.10	1	5,547	0.02%
2022/03/22	0	0.00	1.1	48.42	48.30	-1.1	5,665	-0.02%
2022/03/18	6	47.99	2	47.98	47.90	4	5,639	0.07%
2022/03/17	1	47.80	1	47.85	48.00	0	5,546	0.00%
2022/03/16	1	47.10	0	0.00	47.60	1	5,446	0.02%
2022/03/15	0.1	47.30	0	0.00	47.30	0.1	5,432	0.00%
2022/03/14	0	0.00	4	47.10	47.20	-4	5,397	-0.07%
2022/03/11	1	46.55	2	46.60	46.70	-1	5,384	-0.02%
2022/03/10	1	46.35	0	0.00	46.45	1	5,401	0.02%
2022/03/09	0	45.95	1	45.80	45.95	-1	5,381	-0.02%
2022/03/08	0.3	44.90	0	0.00	44.85	0.3	5,397	0.01%
2022/03/07	0	45.40	0	0.00	45.50	0	5,444	0.00%
2022/03/02	0	0.00	0.6	45.95	46.20	-0.6	5,897	-0.01%
2022/03/01	2	46.05	0.2	45.90	46.10	1.8	6,284	0.03%
2022/02/25	0	45.45	0	0.00	45.10	0	6,461	0.00%
2022/02/22	1	45.50	0	0.00	45.75	1	6,639	0.02%
2022/02/21	0	0.00	1	45.80	45.95	-1	6,681	-0.01%
2022/02/18	0	0.00	1	45.70	45.75	-1	6,713	-0.01%
2022/02/17	1	45.65	0	0.00	45.70	1	6,763	0.01%
2022/02/16	0	45.40	0.1	45.15	45.40	-0.1	6,800	0.00%
2022/02/15	0.1	45.00	3	45.20	45.00	-2.9	6,848	-0.04%
2022/02/14	0	0.00	6	45.20	45.30	-6	6,887	-0.09%
2022/02/11	0	0.00	10	45.45	45.50	-10	6,892	-0.15%
2022/02/10	0	0.00	1	45.20	45.30	-1	6,861	-0.01%
2022/02/09	0	0.00	1.1	45.11	45.20	-1.1	6,866	-0.02%
2022/02/08	0.3	44.80	3	44.95	44.75	-2.7	6,837	-0.04%
2022/02/07	3.5	44.66	31	44.55	44.80	-27.5	6,799	-0.40%
2022/01/26	0	0.00	3	44.30	44.20	-3	6,712	-0.04%
2022/01/25	22	43.96	0	0.00	44.15	22	6,725	0.33%
2022/01/24	0	0.00	41	44.64	44.65	-41	6,700	-0.61%
2022/01/21	0	0.00	2	44.40	44.50	-2	6,705	-0.03%
2022/01/17	1.1	44.41	0	0.00	44.40	1.1	6,779	0.02%
2022/01/14	1	44.45	0	0.00	44.60	1	6,841	0.01%
2022/01/13	0	0.00	0.1	44.45	44.40	-0.1	6,928	0.00%
2022/01/11	0	44.30	5	44.20	44.35	-5	7,034	-0.07%
2022/01/10	0.3	44.30	0	0.00	44.30	0.3	7,035	0.00%
2022/01/07	3	44.25	4	44.06	44.30	-1	7,076	-0.01%
2022/01/06	0	0.00	5	43.90	44.10	-5	7,082	-0.07%
2022/01/04	3.1	43.92	6	43.69	43.80	-2.9	7,165	-0.04%
2022/01/03	11	44.28	0	0.00	44.00	11	7,163	0.15%
2021/12/23	1	44.20	0	0.00	44.30	1	7,666	0.01%
2021/12/22	0	0.00	7	43.99	43.90	-7	7,640	-0.09%
2021/12/16	5	42.72	0	0.00	42.95	5	6,964	0.07%
2021/12/15	0	0.00	1	43.40	43.40	-1	7,026	-0.01%
2021/12/13	5	43.20	0	0.00	43.00	5	7,641	0.07%
2021/12/10	5	43.45	1	43.35	43.45	4	7,685	0.05%
2021/12/09	3	43.42	0	0.00	43.50	3	7,821	0.04%
2021/12/08	1.3	43.50	0	0.00	43.50	1.3	7,912	0.02%
2021/12/07	1	43.25	1	43.25	43.25	0	7,889	0.00%
2021/12/06	0	0.00	2	43.10	43.15	-2	7,900	-0.03%
2021/12/03	1	42.80	2	42.75	42.75	-1	7,906	-0.01%
2021/12/02	1.1	42.14	0	0.00	42.40	1.1	7,916	0.01%
2021/12/01	2.2	42.16	0	0.00	42.35	2.2	7,893	0.03%
2021/11/30	6	42.22	2	43.00	42.00	4	7,801	0.05%
2021/11/29	4	42.38	0	0.00	42.45	4	7,648	0.05%
2021/11/26	1	42.10	8	42.36	42.25	-7	7,690	-0.09%
2021/11/25	18.4	42.54	150	42.55	42.35	-131.6	7,640	-1.72%	大賣/鉅額交易
2021/11/24	13	43.35	1	43.35	43.35	12	7,303	0.16%
2021/11/23	39	43.88	30	44.05	44.10	9	7,119	0.13%
2021/11/22	20	44.73	0	0.00	44.70	20	6,948	0.29%
2021/11/19	1	44.81	0	0.00	45.05	1	6,982	0.01%
2021/11/18	11.3	44.60	0	0.00	44.70	11.3	6,995	0.16%
2021/11/17	13	44.85	2	44.80	44.90	11	6,971	0.16%
2021/11/16	0	0.00	0.1	45.30	45.10	-0.1	7,035	0.00%
2021/11/12	6.1	45.30	30	45.57	45.55	-23.9	7,296	-0.33%
2021/11/11	9	45.20	15	45.30	45.30	-6	7,452	-0.08%
2021/11/10	0	0.00	5	44.80	44.80	-5	7,604	-0.07%
2021/11/09	0	44.80	1	44.90	44.80	-1	7,684	-0.01%
2021/11/08	10.3	44.66	15	44.84	44.90	-4.7	7,761	-0.06%
2021/11/05	0	0.00	5	44.54	44.80	-5	7,880	-0.06%
2021/11/04	0	0.00	1	44.55	44.50	-1	7,989	-0.01%
2021/11/03	7.2	44.47	4.2	44.49	44.50	3	8,274	0.04%
2021/11/02	4.1	44.44	13	44.55	44.50	-8.9	8,560	-0.10%
2021/11/01	8	44.18	3	44.20	44.20	5	9,889	0.05%
2021/10/29	6	44.26	3	44.37	44.30	3	10,272	0.03%
2021/10/28	5	44.35	10	44.36	44.35	-5	10,635	-0.05%
2021/10/27	28	44.28	0	0.00	44.30	28	10,946	0.26%
2021/10/26	18	44.61	0	0.00	44.50	18	11,126	0.16%
2021/10/25	25	44.65	1	44.60	44.60	24	11,240	0.21%
2021/10/22	0	0.00	7	45.08	44.85	-7	11,524	-0.06%
2021/10/21	9	44.62	5	44.88	44.60	4	11,537	0.03%
2021/10/20	26	44.76	2	45.05	44.75	24	11,540	0.21%
2021/10/19	6	45.08	0	0.00	45.15	6	11,564	0.05%
2021/10/08	10.3	45.84	1	45.90	45.85	9.3	11,754	0.08%
2021/10/07	0	0.00	60	45.64	45.80	-60	11,867	-0.51%
2021/10/06	0	0.00	10	45.68	45.65	-10	11,943	-0.08%
2021/10/04	0.1	45.45	0	0.00	45.45	0.1	12,199	0.00%
2021/10/01	28	45.34	0	0.00	45.35	28	12,505	0.22%
2021/09/30	10	45.55	0	0.00	45.60	10	12,648	0.08%
2021/09/24	0	0.00	17	46.59	46.45	-17	12,781	-0.13%
2021/09/22	11	44.59	28	45.36	45.60	-17	12,728	-0.13%
2021/09/17	24	45.07	15	45.19	45.00	9	12,631	0.07%
2021/09/16	4	46.25	0	0.00	46.50	4	12,156	0.03%
2021/09/15	10	46.13	7	46.15	46.35	3	12,235	0.02%
2021/09/14	4	46.34	15.1	46.47	46.50	-11.1	12,364	-0.09%
2021/09/13	2	45.80	12.3	45.78	45.90	-10.3	12,543	-0.08%
2021/09/09	2	44.30	0	0.00	44.35	2	12,815	0.02%
2021/09/08	1	44.90	0	0.00	44.75	1	12,843	0.01%
2021/09/07	3	44.85	0	0.00	45.15	3	12,851	0.02%
2021/09/03	0.1	45.25	0	0.00	45.10	0.1	12,872	0.00%
2021/09/02	0.2	45.00	0	0.00	44.85	0.2	12,909	0.00%
2021/09/01	2	45.33	26	45.26	45.65	-24	12,873	-0.19%
2021/08/30	2	44.50	5	44.70	44.70	-3	12,887	-0.02%
2021/08/27	50	44.35	40	44.40	44.20	10	12,958	0.08%
2021/08/26	16.1	43.79	0	0.00	43.65	16.1	13,077	0.12%
2021/08/25	5	44.07	0	0.00	43.95	5	13,179	0.04%
2021/08/24	5	43.80	0	0.00	43.80	5	13,181	0.04%
2021/08/23	5	43.60	0	0.00	43.60	5	13,450	0.04%
2021/08/20	5.3	43.11	45	43.10	43.00	-39.7	13,560	-0.29%
2021/08/19	18.1	43.63	1	43.35	43.35	17.1	13,576	0.13%
2021/08/18	7	43.94	2	43.75	44.10	5	13,481	0.04%
2021/08/17	1	44.00	0	0.00	43.75	1	13,358	0.01%
2021/08/16	63	45.00	36	45.20	44.60	27	13,185	0.20%
2021/08/13	1.2	45.62	0	0.00	45.60	1.2	13,220	0.01%
2021/08/12	1	45.70	7	45.65	45.75	-6	13,236	-0.05%
2021/08/11	7	45.30	2	45.63	45.60	5	13,278	0.04%
2021/08/10	6.5	45.56	0	0.00	45.55	6.5	13,322	0.05%
2021/08/09	8	45.28	0	0.00	45.85	8	13,401	0.06%
2021/08/06	32	46.09	8	46.50	46.05	24	13,317	0.18%
2021/08/05	52	46.26	0	0.00	46.35	52	13,269	0.39%
2021/08/04	28	51.90	0	0.00	51.90	28	12,479	0.22%
2021/08/03	10	52.10	1	51.80	52.10	9	12,408	0.07%
2021/08/02	32.1	51.60	0	0.00	51.80	32.1	12,169	0.26%
2021/07/30	1	51.80	7	52.00	51.80	-6	11,948	-0.05%
2021/07/29	0	0.00	2	52.30	52.40	-2	11,920	-0.02%
2021/07/28	3	52.20	2	53.00	52.10	1	11,887	0.01%
2021/07/27	5	53.10	2	52.90	53.00	3	11,895	0.03%
2021/07/26	6	53.23	29	53.41	53.10	-23	11,977	-0.19%
2021/07/23	0	0.00	2	52.30	52.80	-2	12,029	-0.02%
2021/07/22	0	0.00	50.7	52.20	52.20	-50.7	12,113	-0.42%
2021/07/21	0	0.00	1.5	52.30	52.50	-1.5	12,201	-0.01%
2021/07/15	5	52.04	0	0.00	51.90	5	13,526	0.04%
2021/07/14	1	52.20	0	0.00	52.50	1	13,811	0.01%
2021/07/13	4	52.40	1	52.70	52.60	3	13,914	0.02%
2021/07/12	2	52.70	1	52.70	52.70	1	13,897	0.01%
2021/07/09	2	52.60	8	52.75	52.80	-6	14,021	-0.04%
2021/07/08	4	52.73	6	52.80	53.00	-2	13,910	-0.01%
2021/07/07	2	51.70	0	0.00	51.70	2	13,787	0.01%
2021/07/05	1	51.00	0.3	51.00	51.00	0.7	13,593	0.01%
2021/07/02	1.1	50.70	0	0.00	50.50	1.1	13,581	0.01%
2021/07/01	1	50.50	0	0.00	50.60	1	13,569	0.01%
2021/06/29	0	0.00	1	50.60	50.70	-1	13,670	-0.01%
2021/06/28	2	50.40	0	0.00	50.90	2	13,734	0.01%
2021/06/25	2.2	50.45	2	50.50	50.60	0.2	13,714	0.00%
2021/06/24	1.1	50.40	1	50.90	50.30	0.1	13,678	0.00%
2021/06/23	53	50.65	0	0.00	50.50	53	13,718	0.39%
2021/06/22	11.2	50.72	10	51.10	50.80	1.2	13,538	0.01%
2021/06/21	2.2	50.01	3	50.10	50.00	-0.8	13,225	-0.01%
2021/06/18	2.2	50.24	0	0.00	50.40	2.2	13,154	0.02%
2021/06/17	1	51.10	0	0.00	51.10	1	13,078	0.01%
2021/06/16	0	0.00	28	50.86	51.10	-28	13,141	-0.21%
2021/06/15	1	50.51	4	50.70	50.70	-3	13,161	-0.02%
2021/06/11	1	50.50	1	50.70	50.70	0	13,164	0.00%
2021/06/10	10	50.39	2	50.50	50.60	8	13,104	0.06%
2021/06/09	7	50.59	0	0.00	50.60	7	13,056	0.05%
2021/06/08	10	50.89	13	51.20	50.90	-3	12,995	-0.02%
2021/06/07	6	51.00	2	51.30	51.10	4	12,983	0.03%
2021/06/04	7	51.33	2	51.45	51.40	5	12,861	0.04%
2021/06/03	9	51.53	0	0.00	51.80	9	12,799	0.07%
2021/06/02	0.1	51.90	11	51.45	51.90	-10.9	12,694	-0.09%
2021/05/31	3	51.27	16	51.56	51.90	-13	12,498	-0.10%
2021/05/28	12	50.09	0	0.00	50.40	12	12,277	0.10%
2021/05/27	0	0.00	19	50.25	50.20	-19	12,195	-0.16%
2021/05/26	4	49.91	2	50.05	50.10	2	12,238	0.02%
2021/05/25	10	50.20	0	0.00	50.30	10	12,201	0.08%
2021/05/24	0	0.00	11	50.04	50.30	-11	12,192	-0.09%
2021/05/21	16	50.77	8.4	53.41	50.60	7.6	12,257	0.06%
2021/05/20	4	49.55	4	50.05	50.10	0	12,231	0.00%
2021/05/19	10	49.38	6	49.73	49.85	4	12,225	0.03%
2021/05/18	10	49.20	7	49.55	49.95	3	12,155	0.02%
2021/05/17	10	47.97	16	48.09	48.45	-6	12,062	-0.05%
2021/05/14	3	48.80	8	49.34	49.00	-5	11,864	-0.04%
2021/05/13	3.2	47.79	0	48.00	47.95	3.1	11,669	0.03%
2021/05/12	18.1	48.23	9	48.97	48.55	9.1	11,431	0.08%
2021/05/11	5	50.46	13	51.28	50.10	-8	10,915	-0.07%
2021/05/10	1	50.80	34	50.77	50.90	-33	10,572	-0.31%
2021/05/07	22	49.99	9	50.30	50.30	13	10,486	0.12%
2021/05/06	10	50.15	14	50.16	50.40	-4	10,473	-0.04%
2021/05/05	5	49.26	12	49.50	49.30	-7	10,288	-0.07%
2021/05/04	15.1	48.86	1	48.75	48.55	14.1	10,187	0.14%
2021/05/03	11.2	49.73	0	0.00	49.60	11.2	9,910	0.11%
2021/04/29	8	50.01	1	50.00	49.95	7	9,850	0.07%
2021/04/28	12	50.13	11	50.50	50.20	1	9,744	0.01%
2021/04/27	12	50.28	0	0.00	50.30	12	9,655	0.12%
2021/04/26	9	50.16	10	50.80	50.80	-1	9,515	-0.01%
2021/04/23	23.5	50.28	0	0.00	50.20	23.5	9,403	0.25%
2021/04/22	42	52.92	1.1	53.14	51.60	41	9,290	0.44%
2021/04/21	9	51.47	18	51.68	52.20	-9	8,729	-0.10%
2021/04/20	38.1	50.72	8	51.64	50.70	30.1	8,278	0.36%
2021/04/19	9.1	49.86	25.2	49.62	50.00	-16.2	7,927	-0.20%
2021/04/16	0	0.00	0.1	48.30	48.95	-0.1	7,718	0.00%
2021/04/15	27	48.76	13	48.24	48.30	14	7,601	0.18%
2021/04/14	2	47.35	0	0.00	47.40	2	7,401	0.03%
2021/04/13	5	47.25	12	47.60	47.35	-7	7,295	-0.10%
2021/04/12	6	46.76	0	0.00	46.80	6	7,099	0.08%
2021/04/09	5	46.70	0	0.00	46.70	5	6,989	0.07%
2021/04/07	1.1	46.82	0	0.00	47.00	1.1	6,870	0.02%
2021/04/06	5	47.00	0	0.00	47.10	5	6,824	0.07%
2021/03/31	0	0.00	13	47.29	47.80	-13	6,566	-0.20%
2021/03/29	2	46.75	2	46.68	46.80	0	6,422	0.00%
2021/03/26	1	46.35	2	46.55	46.50	-1	6,376	-0.02%
2021/03/24	1	45.70	0	0.00	45.90	1	6,329	0.02%
2021/03/23	0	0.00	3	45.83	45.95	-3	6,426	-0.05%
2021/03/22	0.1	45.31	1	45.20	45.80	-0.9	6,406	-0.01%
2021/03/19	0	0.00	1	43.90	44.40	-1	6,194	-0.02%
2021/03/18	0	0.00	1	44.95	44.35	-1	6,098	-0.02%
2021/03/11	1	44.15	0	0.00	43.90	1	6,049	0.02%
2021/03/10	1	43.70	0	0.00	43.75	1	6,056	0.02%
2021/03/09	0	43.80	0.9	43.65	43.90	-0.9	6,065	-0.01%
2021/03/08	0.1	43.40	2	43.48	43.45	-1.9	6,040	-0.03%
2021/03/03	1	43.10	0	0.00	43.10	1	6,118	0.02%
2021/03/02	3	42.90	0	0.00	42.50	3	6,027	0.05%
2021/02/25	2	43.25	0	0.00	43.30	2	5,802	0.03%
2021/02/24	0	0.00	1	43.10	43.00	-1	5,775	-0.02%
2021/02/23	0	0.00	1	42.90	43.00	-1	5,737	-0.02%
2021/02/22	1	41.90	7	42.48	42.75	-6	5,668	-0.11%
2021/02/19	3.3	41.07	4	41.53	41.80	-0.7	5,502	-0.01%
2021/02/18	1	41.25	0	0.00	41.25	1	5,475	0.02%
2021/02/17	5	40.94	3	41.00	41.15	2	5,481	0.04%
2021/02/02	1	40.45	1	40.95	40.80	0	5,672	0.00%
2021/01/29	2	40.20	0	0.00	40.00	2	5,625	0.04%
2021/01/28	1	40.70	0	0.00	40.35	1	5,566	0.02%
2021/01/22	1	40.65	0	0.00	40.75	1	5,522	0.02%
2021/01/20	2	41.20	30	41.10	41.45	-28	5,505	-0.51%
2021/01/19	2	42.00	0	0.00	42.15	2	5,389	0.04%
2021/01/15	2	42.10	0	0.00	41.80	2	5,318	0.04%
2021/01/14	0	0.00	21	42.65	42.55	-21	5,250	-0.40%
2021/01/13	1	42.80	0	0.00	42.90	1	5,218	0.02%
2021/01/12	1	43.00	0	0.00	42.90	1	5,230	0.02%
2021/01/07	0.1	43.10	2	43.48	43.25	-1.9	5,272	-0.04%
2021/01/06	0	0.00	37.1	43.01	43.15	-37.1	5,240	-0.71%
2021/01/04	2	43.00	1	43.25	43.00	1	5,242	0.02%
2020/12/30	1	43.00	0	0.00	43.15	1	5,264	0.02%
2020/12/29	0.9	43.10	0	0.00	43.20	0.9	5,246	0.02%
2020/12/23	2	42.50	0	0.00	42.25	2	5,206	0.04%
2020/12/21	0.1	42.95	0	0.00	43.05	0.1	5,223	0.00%
2020/12/18	2	42.65	0	0.00	42.50	2	5,168	0.04%
2020/12/17	1	42.80	0	0.00	42.80	1	5,127	0.02%
2020/12/16	0	0.00	3	43.87	43.85	-3	5,058	-0.06%
2020/12/15	1	42.90	0	0.00	42.95	1	5,081	0.02%
2020/12/08	1	44.00	0	0.00	44.00	1	5,048	0.02%
2020/12/07	3.1	43.95	9	44.00	44.15	-5.9	5,056	-0.12%
2020/12/03	1.2	43.47	2	43.80	43.60	-0.8	4,959	-0.02%
2020/12/02	2	43.45	0	0.00	43.25	2	4,938	0.04%
2020/12/01	3	43.35	0	0.00	43.30	3	4,945	0.06%
2020/11/25	1	43.65	0	0.00	43.70	1	5,101	0.02%
2020/11/17	0.1	44.10	1	44.40	44.40	-1	5,292	-0.02%
2020/11/16	2	43.95	2	43.80	43.95	0	5,341	0.00%
2020/11/12	2	43.60	1	43.60	43.70	1	5,598	0.02%
2020/11/10	0	42.15	3	42.35	42.25	-3	5,651	-0.05%
2020/11/09	0.1	41.90	5	41.95	42.00	-4.9	5,654	-0.09%
2020/11/05	1	42.10	0	0.00	42.00	1	5,762	0.02%
2020/11/03	2.1	41.96	0	0.00	42.00	2.1	5,862	0.04%
2020/11/02	0	0.00	1	41.70	41.75	-1	5,897	-0.02%
2020/10/30	0	0.00	1	41.20	41.15	-1	6,007	-0.02%
2020/10/29	20	41.40	0	0.00	41.00	20	6,036	0.33%
2020/10/28	0	0.00	2	41.70	41.90	-2	6,086	-0.03%
2020/10/26	0	0.00	1	41.25	41.25	-1	6,251	-0.02%
2020/10/22	2	41.30	0	0.00	41.45	2	6,588	0.03%
2020/10/20	3	40.90	0	0.00	40.80	3	6,693	0.04%
2020/10/19	0.1	40.90	12	41.20	41.00	-11.9	7,223	-0.16%
2020/10/15	2.1	40.55	1	40.30	40.40	1.1	7,855	0.01%
2020/10/12	2	40.88	0	0.00	40.70	2	8,301	0.02%
2020/10/08	1.1	40.94	0	0.00	41.10	1.1	8,409	0.01%
2020/10/07	4	41.36	0	0.00	41.20	4	8,492	0.05%
2020/09/30	0	0.00	0	41.70	41.50	0	8,892	0.00%
2020/09/29	1	41.20	0	0.00	41.35	1	9,023	0.01%
2020/09/28	0	41.50	0	0.00	41.40	0	9,145	0.00%
2020/09/25	1	40.80	0	0.00	40.80	1	9,246	0.01%
2020/09/18	2	42.40	0	0.00	42.70	2	9,570	0.02%
2020/09/10	11	42.55	0	0.00	42.60	11	10,141	0.11%
2020/09/08	0	42.45	0	0.00	42.35	0	10,239	0.00%
2020/09/07	0.1	42.35	0	0.00	42.30	0.1	10,295	0.00%
2020/09/04	0	0.00	1	41.60	41.70	-1	10,346	-0.01%
2020/09/03	5	41.90	0	0.00	41.75	5	10,357	0.05%
2020/09/02	1	42.00	0	0.00	41.60	1	10,356	0.01%
2020/09/01	2	42.00	0	0.00	42.00	2	10,269	0.02%
2020/08/27	1.1	42.70	0	0.00	42.65	1.1	10,311	0.01%
2020/08/26	1.2	43.08	0	0.00	42.85	1.2	10,358	0.01%
2020/08/25	0	0.00	1	43.55	43.35	-1	10,359	-0.01%
2020/08/21	2	42.55	1	43.40	43.40	1	10,375	0.01%
2020/08/20	3	42.70	2	42.70	42.25	1	10,332	0.01%
2020/08/19	0	0.00	2	43.83	43.15	-2	10,235	-0.02%
2020/08/18	1	43.05	6	43.07	43.30	-5	10,122	-0.05%
2020/08/17	1	42.50	3	42.30	42.50	-2	9,938	-0.02%
2020/08/12	2	40.80	0	0.00	40.75	2	9,859	0.02%
2020/08/11	0	0.00	1	40.95	40.95	-1	9,856	-0.01%
2020/08/10	0.1	41.35	0	0.00	41.20	0.1	9,901	0.00%
2020/08/07	4	41.08	0	0.00	41.05	4	9,923	0.04%
2020/08/06	1	40.95	0	0.00	41.05	1	9,862	0.01%
2020/08/05	14	40.79	2	41.00	40.85	12	9,848	0.12%
2020/08/04	1	40.50	0	0.00	40.45	1	9,789	0.01%
2020/07/30	2	39.50	0	0.00	40.00	2	9,681	0.02%
2020/07/28	4	40.14	2	40.40	39.80	2	9,557	0.02%
2020/07/27	6	40.76	0	0.00	40.70	6	9,504	0.06%
2020/07/24	3	41.80	2	41.95	41.85	1	9,416	0.01%
2020/07/23	7	41.96	1	42.15	41.90	6	9,392	0.06%
2020/07/22	10	46.20	0	0.00	46.30	10	8,867	0.11%
2020/07/21	2	46.45	3	46.38	46.45	-1	8,589	-0.01%
2020/07/20	2.2	45.55	3	45.47	45.50	-0.8	8,305	-0.01%
2020/07/17	3	45.32	1	45.55	45.30	2	8,183	0.02%
2020/07/16	7	45.81	0	0.00	45.40	7	8,127	0.09%
2020/07/15	0	0.00	35	46.50	46.40	-35	7,954	-0.44%
2020/07/14	0	0.00	32	46.68	46.50	-32	7,886	-0.41%
2020/07/13	3	46.43	1	46.50	46.40	2	7,835	0.03%
2020/07/10	0	0.00	5	46.54	46.30	-5	7,797	-0.06%
2020/07/09	0	0.00	6	46.47	46.05	-6	7,768	-0.08%
2020/07/08	0	45.75	0	0.00	45.80	0	7,614	0.00%
2020/07/07	0.1	45.60	1	46.20	45.75	-0.9	7,485	-0.01%
2020/07/06	0	0.00	3	45.55	45.60	-3	7,467	-0.04%
2020/07/03	0	0.00	5	45.00	45.00	-5	7,630	-0.07%
2020/07/01	0	0.00	3	44.40	44.10	-3	7,680	-0.04%
2020/06/30	1	43.40	1	43.90	43.60	0	7,687	0.00%
2020/06/29	1	43.30	0	0.00	43.25	1	7,673	0.01%
2020/06/24	1	43.55	0	0.00	43.45	1	7,611	0.01%
2020/06/23	1	43.10	1	43.20	43.25	0	7,624	0.00%
2020/06/19	1	43.00	16	43.09	43.45	-15	7,656	-0.20%
2020/06/18	3	43.32	10	43.74	43.35	-7	7,514	-0.09%
2020/06/17	7	43.49	0	0.00	43.40	7	7,581	0.09%
2020/06/15	1	43.60	0	0.00	43.60	1	7,802	0.01%
2020/06/08	1.1	45.19	0	0.00	45.15	1.1	8,503	0.01%
2020/06/05	5	45.15	1	45.00	45.20	4	8,609	0.05%
2020/06/04	1	44.70	0	0.00	44.70	1	8,734	0.01%
2020/06/02	1	44.35	6	44.35	44.40	-5	8,730	-0.06%
2020/05/29	0	0.00	8	43.60	43.55	-8	8,764	-0.09%
2020/05/28	6	43.52	7	43.50	43.25	-1	8,961	-0.01%
2020/05/25	0	0.00	10	43.85	43.90	-10	9,344	-0.11%
2020/05/21	0	0.00	0.2	43.90	44.00	-0.2	9,627	0.00%
2020/05/20	1	43.75	0	0.00	43.90	1	9,652	0.01%
2020/05/19	5	43.70	5	44.00	44.05	0	9,682	0.00%
2020/05/18	35	43.34	17	43.48	43.60	18	9,637	0.19%
2020/05/11	0	0.00	5	44.75	44.50	-5	9,678	-0.05%
2020/05/08	2	44.03	0	0.00	44.00	2	9,653	0.02%
2020/05/07	0.1	43.60	0	0.00	43.60	0.1	9,620	0.00%
2020/05/05	4	43.23	0	0.00	43.80	4	9,701	0.04%
2020/05/04	15	42.93	0	0.00	43.05	15	9,786	0.15%
2020/04/30	7	43.45	15	43.53	43.90	-8	9,867	-0.08%
2020/04/29	0	0.00	11	42.86	42.95	-11	9,944	-0.11%
2020/04/28	1	42.00	3	42.25	42.05	-2	10,132	-0.02%
2020/04/23	30	41.55	0	0.00	41.60	30	10,479	0.29%
2020/04/22	17	41.50	0	0.00	41.55	17	10,401	0.16%
2020/04/21	1	42.20	4	42.50	42.25	-3	10,405	-0.03%
2020/04/20	0	0.00	1	43.40	43.35	-1	10,376	-0.01%
2020/04/17	15	43.18	25	43.44	43.50	-10	10,436	-0.10%
2020/04/16	10	42.80	0	0.00	43.25	10	10,348	0.10%
2020/04/14	10	42.70	1	42.20	42.70	9	10,303	0.09%
2020/04/13	1	41.90	0	0.00	41.90	1	10,296	0.01%
2020/04/09	8	41.71	0	0.00	42.00	8	10,474	0.08%
2020/04/08	2.1	41.15	27	41.27	42.00	-24.9	10,466	-0.24%
2020/04/06	6	38.51	1	39.20	39.05	5	10,324	0.05%
2020/04/01	9	38.82	0	0.00	38.60	9	10,306	0.09%
2020/03/31	16	39.21	0	0.00	39.40	16	10,241	0.16%
2020/03/30	1	38.25	30	38.55	39.10	-29	10,235	-0.28%
2020/03/27	20	39.05	0	0.00	38.70	20	10,350	0.19%
2020/03/26	10	38.90	0	0.00	38.80	10	10,427	0.10%
2020/03/25	1	39.40	17	39.91	39.20	-16	10,617	-0.15%
2020/03/24	16	39.50	3	39.40	39.00	13	10,621	0.12%
2020/03/23	3	38.08	1	37.60	38.10	2	10,554	0.02%
2020/03/20	14	38.52	14	37.38	39.20	0	10,520	0.00%
2020/03/19	2	35.75	43	36.11	35.65	-41	10,417	-0.39%
2020/03/18	10	37.75	50	38.10	37.50	-40	10,315	-0.39%
2020/03/17	43	38.67	40	39.40	38.25	3	10,372	0.03%
2020/03/16	54	40.57	45	40.00	39.80	9	10,261	0.09%
2020/03/13	69	39.00	68	39.51	41.00	1	10,129	0.01%
2020/03/12	36	41.56	35	41.77	41.40	1	9,965	0.01%
2020/03/11	51	42.06	2	42.55	42.55	49	9,859	0.50%
2020/03/10	4	42.11	20	42.90	42.00	-16	9,779	-0.16%
2020/03/09	1.1	43.28	42	43.41	43.20	-40.9	9,659	-0.42%
2020/03/06	3	43.35	0	0.00	43.65	3	9,687	0.03%
2020/03/04	50	43.40	1	43.40	43.40	49	9,816	0.50%
2020/03/03	73.1	43.71	2	44.03	43.10	71.1	9,770	0.73%
2020/03/02	3	43.37	0	0.00	43.90	3	9,544	0.03%
2020/02/26	20	43.98	0	0.00	44.30	20	9,576	0.21%
2020/02/25	58	44.92	23.1	44.85	44.85	34.9	9,458	0.37%
2020/02/24	5	45.65	0	0.00	46.15	5	9,339	0.05%
2020/02/20	15	46.24	0	0.00	46.15	15	9,598	0.16%
2020/02/19	5	47.25	0	0.00	47.20	5	9,635	0.05%
2020/02/13	0	0.00	5	46.25	46.45	-5	9,912	-0.05%
2020/02/11	0	45.80	40	45.93	46.00	-40	9,850	-0.41%
2020/02/10	20.1	45.14	0.2	45.55	45.80	19.9	9,865	0.20%
2020/02/07	35	45.36	4	45.65	45.80	31	9,872	0.31%
2020/02/06	1	45.95	6	45.99	45.95	-5	9,857	-0.05%
2020/01/31	1	45.50	0.2	45.20	45.15	0.8	9,652	0.01%
2020/01/30	2	46.10	61	45.15	44.90	-59	9,480	-0.62%
2020/01/20	1	48.70	0	48.70	48.70	1	9,068	0.01%
2020/01/15	3	48.72	0	0.00	48.50	3	9,122	0.03%
2020/01/13	0	0.00	1	48.95	48.95	-1	9,156	-0.01%
2020/01/09	0	48.80	2	48.90	48.95	-2	9,330	-0.02%
2020/01/08	0.1	48.30	0	0.00	48.55	0.1	9,340	0.00%
2020/01/07	15	48.01	7	48.15	48.35	8	9,292	0.09%
2020/01/03	11	48.29	1	48.65	48.80	10	9,166	0.11%
2020/01/02	0	0.00	1	48.85	48.90	-1	9,097	-0.01%
2019/12/31	0	0.00	1	48.15	47.95	-1	8,981	-0.01%
2019/12/30	2	47.60	0	0.00	48.15	2	8,980	0.02%
2019/12/27	3	47.27	2	47.50	47.70	1	8,848	0.01%
2019/12/25	1	47.25	0	0.00	47.25	1	8,788	0.01%
2019/12/24	0	0.00	1	48.20	47.60	-1	8,717	-0.01%
2019/12/20	0	0.00	2	47.70	47.80	-2	8,446	-0.02%
2019/12/18	0	0.00	3	47.78	47.95	-3	8,241	-0.04%
2019/12/17	0	0.00	1	47.35	47.65	-1	8,245	-0.01%
2019/12/16	2	47.25	0	0.00	47.15	2	8,209	0.02%
2019/12/12	0	0.00	1	47.00	47.45	-1	8,048	-0.01%
2019/12/11	0	0.00	2	47.00	46.80	-2	7,924	-0.03%
2019/12/10	0	46.15	0	0.00	46.30	0	7,826	0.00%
2019/12/09	0.1	46.10	1	46.65	46.35	-0.9	7,881	-0.01%
2019/12/06	0	0.00	4	46.33	46.45	-4	7,852	-0.05%
2019/12/05	2	45.70	0	0.00	45.80	2	7,814	0.03%
2019/12/03	1	46.20	0	0.00	46.00	1	7,806	0.01%
2019/11/29	0	0.00	1	45.95	45.45	-1	7,722	-0.01%
2019/11/28	0	0.00	2	46.15	46.25	-2	7,714	-0.03%
2019/11/27	0	0.00	2	46.20	46.45	-2	7,795	-0.03%
2019/11/26	1	46.15	2	46.40	46.10	-1	7,779	-0.01%
2019/11/25	1	46.00	3	46.33	46.15	-2	7,539	-0.03%
2019/11/22	1	46.15	0	0.00	46.45	1	7,549	0.01%
2019/11/21	1	46.20	0	0.00	46.15	1	7,518	0.01%
2019/11/20	1	45.70	16	45.84	46.20	-15	7,419	-0.20%
2019/11/19	0	0.00	0.3	45.00	45.05	-0.3	7,151	0.00%
2019/11/18	1	45.00	1	44.55	44.85	0	7,071	0.00%
2019/11/15	1	43.65	12	44.20	44.75	-11	6,977	-0.16%
2019/11/08	0.1	43.30	0	0.00	43.30	0.1	7,025	0.00%
2019/11/07	0.1	43.10	0	0.00	43.15	0.1	7,056	0.00%
2019/11/04	0	0.00	2	43.35	43.50	-2	7,109	-0.03%
2019/10/31	12	43.35	0	0.00	43.05	12	7,196	0.17%
2019/10/30	20	43.00	50	43.17	43.35	-30	7,130	-0.42%
2019/10/25	1	43.80	0	0.00	43.70	1	7,146	0.01%
2019/10/22	24	44.18	0	0.00	44.15	24	7,586	0.32%
2019/10/21	10	44.20	50	43.95	44.20	-40	7,765	-0.52%
2019/10/18	1	43.75	0	0.00	43.50	1	7,825	0.01%
2019/10/15	0	0.00	1	42.75	43.00	-1	7,771	-0.01%
2019/10/14	1	42.75	3	42.70	42.90	-2	7,831	-0.03%
2019/10/08	0.1	42.85	0	0.00	42.85	0.1	8,176	0.00%
2019/10/07	0	0.00	3	42.30	42.40	-3	8,461	-0.04%
2019/10/02	0	0.00	10	42.85	42.70	-10	8,608	-0.12%
2019/10/01	1	43.30	0	0.00	43.25	1	8,644	0.01%
2019/09/27	1	43.50	0	0.00	43.30	1	8,663	0.01%
2019/09/26	0	0.00	1	43.40	43.45	-1	8,722	-0.01%
2019/09/23	38	43.42	0	0.00	43.15	38	8,802	0.43%
2019/09/20	13	43.55	0	0.00	43.65	13	8,875	0.15%
2019/09/19	7	43.55	0	0.00	43.60	7	8,840	0.08%
2019/09/18	1	44.15	1	44.00	44.00	0	8,805	0.00%
2019/09/16	0	0.00	50	44.42	44.25	-50	8,897	-0.56%
2019/09/11	9	43.59	0	0.00	43.65	9	8,937	0.10%
2019/09/10	2	44.80	3	44.63	43.85	-1	8,897	-0.01%
2019/09/09	11.1	44.13	0	0.00	44.50	11.1	8,836	0.13%
2019/09/06	50	44.16	20	44.15	43.85	30	8,824	0.34%
2019/09/03	0	0.00	7	44.18	44.30	-7	8,927	-0.08%
2019/09/02	2	43.15	0	0.00	43.65	2	8,847	0.02%
2019/08/30	0	0.00	1	42.80	43.00	-1	8,811	-0.01%
2019/08/28	1	42.35	0	0.00	42.05	1	8,832	0.01%
2019/08/27	1	41.75	0	0.00	41.75	1	8,907	0.01%
2019/08/26	1	42.10	0	0.00	42.25	1	8,891	0.01%
2019/08/23	1	41.95	1	42.25	42.50	0	9,011	0.00%
2019/08/22	21	42.25	0	0.00	41.95	21	9,065	0.23%
2019/08/21	4	42.40	0	0.00	42.05	4	9,188	0.04%
2019/08/19	5	42.70	0	0.00	42.60	5	9,228	0.05%
2019/08/16	0	0.00	2	42.40	42.70	-2	9,224	-0.02%
2019/08/15	2	42.08	1	42.30	41.80	1	9,144	0.01%
2019/08/14	0	0.00	7	41.05	41.35	-7	9,127	-0.08%
2019/08/13	2	40.65	0	0.00	40.40	2	9,205	0.02%
2019/08/12	5	40.77	0	0.00	41.00	5	9,418	0.05%
2019/08/08	0.1	41.20	0	0.00	41.20	0.1	9,680	0.00%
2019/08/07	1	40.75	0	0.00	40.45	1	9,608	0.01%
2019/08/01	1	41.25	0	0.00	41.40	1	9,485	0.01%
2019/07/31	1	41.80	2	42.10	41.80	-1	9,412	-0.01%
2019/07/26	1	42.10	0	0.00	42.25	1	9,296	0.01%
2019/07/25	5	42.22	12	42.74	42.10	-7	9,293	-0.08%
2019/07/24	23	43.05	0	0.00	42.90	23	9,150	0.25%
2019/07/23	0	0.00	1.3	46.66	46.80	-1.3	8,840	-0.01%
2019/07/22	0	0.00	5	46.50	46.35	-5	8,623	-0.06%
2019/07/19	0	0.00	5	46.60	46.20	-5	8,487	-0.06%
2019/07/16	0	0.00	8	46.40	46.40	-8	8,514	-0.09%
2019/07/15	7	45.99	0	0.00	46.05	7	8,419	0.08%
2019/07/12	7	46.69	11	46.11	46.10	-4	8,407	-0.05%
2019/07/11	14	47.42	5	47.50	47.15	9	8,162	0.11%
2019/07/09	0	47.90	0	0.00	48.05	0	7,845	0.00%
2019/07/08	3.1	47.91	0	0.00	48.00	3.1	7,781	0.04%
2019/07/05	0	0.00	13	48.35	48.45	-13	7,877	-0.17%
2019/07/04	10	47.51	0	0.00	47.60	10	7,931	0.13%
2019/07/03	2	47.80	2	48.00	48.00	0	7,935	0.00%
2019/07/02	0	0.00	3	48.37	48.60	-3	7,954	-0.04%
2019/07/01	0	0.00	1	47.70	47.70	-1	7,920	-0.01%
2019/06/28	4.3	47.57	2	47.90	47.55	2.3	8,046	0.03%
2019/06/25	2	46.90	1	47.30	47.30	1	8,220	0.01%
2019/06/24	0	0.00	1	47.40	47.45	-1	8,370	-0.01%
2019/06/21	5	47.30	2	46.85	46.65	3	8,483	0.04%
2019/06/19	0	0.00	10	47.20	47.40	-10	8,616	-0.12%
2019/06/17	2	46.80	0	0.00	46.75	2	8,778	0.02%
2019/06/11	0	46.50	0	0.00	46.75	0	9,272	0.00%
2019/06/10	6.1	45.85	0	0.00	45.90	6.1	9,217	0.07%
2019/06/06	5	45.60	0	0.00	45.85	5	9,214	0.05%
2019/06/05	10	45.60	1	45.60	45.65	9	9,188	0.10%
2019/06/04	0	0.00	4	45.80	45.30	-4	9,153	-0.04%
2019/05/31	2	44.33	14	44.96	45.10	-12	9,022	-0.13%
2019/05/28	0	0.00	1	43.25	43.00	-1	8,848	-0.01%
2019/05/27	1	44.05	0	0.00	43.45	1	8,844	0.01%
2019/05/22	2	43.80	0	0.00	43.90	2	9,000	0.02%
2019/05/21	10	44.28	1	44.25	44.40	9	9,103	0.10%
2019/05/20	1	44.25	1	44.05	44.00	0	8,995	0.00%
2019/05/17	4	43.36	14	43.73	43.75	-10	8,910	-0.11%
2019/05/16	0	0.00	13	42.71	42.65	-13	8,716	-0.15%
2019/05/15	1	40.90	0	0.00	40.90	1	8,488	0.01%
2019/05/14	1	40.60	0	0.00	41.00	1	8,615	0.01%
2019/05/13	4	41.50	0	0.00	41.40	4	8,612	0.05%
2019/05/09	1	41.65	2	41.85	41.85	-1	8,817	-0.01%
2019/05/08	21.1	42.20	0	0.00	42.05	21.1	8,908	0.24%
2019/05/03	2	42.35	0	0.00	42.35	2	9,044	0.02%
2019/05/02	0	0.00	4	41.99	42.05	-4	9,095	-0.04%
2019/04/30	1	41.55	2	41.58	41.75	-1	9,044	-0.01%
2019/04/29	0	0.00	6	41.47	41.50	-6	9,114	-0.07%
2019/04/26	5	40.61	3	41.00	41.10	2	9,178	0.02%
2019/04/25	0	0.00	1	41.00	41.00	-1	9,173	-0.01%
2019/04/24	1	41.00	0	0.00	40.90	1	9,213	0.01%
2019/04/23	1	40.30	19	40.61	40.50	-18	9,210	-0.20%
2019/04/22	7	40.79	0	0.00	40.60	7	9,219	0.08%
2019/04/18	0	0.00	1	41.50	41.15	-1	9,356	-0.01%
2019/04/12	0	0.00	1	41.50	41.65	-1	9,392	-0.01%
2019/04/11	0	0.00	3	41.73	41.65	-3	9,363	-0.03%
2019/04/08	8	41.14	5	41.35	41.30	3	9,098	0.03%
2019/04/03	0	0.00	1.2	41.03	41.30	-1.2	9,000	-0.01%
2019/04/02	0	0.00	4	41.20	41.25	-4	8,939	-0.04%
2019/04/01	0	0.00	1	40.60	40.50	-1	8,800	-0.01%
2019/03/28	1	39.40	1	39.95	39.85	0	8,537	0.00%
2019/03/27	4	39.31	1	39.40	39.40	3	8,400	0.04%
2019/03/26	1	39.80	4	39.80	40.00	-3	8,306	-0.04%
2019/03/22	6	39.80	6	39.95	39.50	0	8,312	0.00%
2019/03/21	6	38.74	23	38.60	39.50	-17	8,244	-0.21%
2019/03/20	5	37.83	1	38.05	38.00	4	8,073	0.05%
2019/03/19	1	37.60	19	38.04	38.00	-18	8,033	-0.22%
2019/03/18	37	38.21	0	0.00	37.65	37	7,933	0.47%
2019/03/12	0	0.00	6	38.38	38.35	-6	7,498	-0.08%
2019/03/11	2	37.73	1	37.95	37.95	1	7,762	0.01%
2019/03/08	5	37.84	1	38.00	38.00	4	7,914	0.05%
2019/03/04	1	38.15	1	38.45	38.25	0	8,420	0.00%
2019/02/27	0	0.00	1	38.95	38.80	-1	8,368	-0.01%
2019/02/26	0	0.00	18	38.73	38.60	-18	8,290	-0.22%
2019/02/25	18	38.13	0	0.00	37.85	18	8,173	0.22%
2019/02/22	4	38.38	4	38.83	38.85	0	8,063	0.00%
2019/02/21	0	0.00	1	38.55	38.85	-1	8,021	-0.01%
2019/02/19	0	0.00	1	37.90	37.95	-1	7,842	-0.01%
2019/02/15	0	0.00	3	37.98	37.90	-3	7,906	-0.04%
2019/02/14	0	0.00	3	37.97	38.00	-3	7,890	-0.04%
2019/02/13	2	37.15	0	0.00	38.00	2	7,854	0.03%
2019/02/12	0	0.00	1	37.00	37.30	-1	7,742	-0.01%
2019/02/11	1	36.25	2	36.60	36.45	-1	7,717	-0.01%
2019/01/30	4	35.90	12	36.47	36.45	-8	7,672	-0.10%
2019/01/29	7	35.71	4	35.86	36.00	3	7,644	0.04%
2019/01/28	9	36.03	3	36.25	36.20	6	7,736	0.08%
2019/01/25	2	35.75	4	36.13	36.20	-2	7,800	-0.03%
2019/01/24	4	35.84	1	35.90	36.00	3	7,945	0.04%
2019/01/23	1	35.75	1	35.90	36.00	0	8,101	0.00%
2019/01/22	1	35.80	0	0.00	35.80	1	8,201	0.01%
2019/01/21	1	35.70	2	36.13	36.15	-1	8,631	-0.01%
2019/01/18	2	35.95	1	36.10	36.15	1	8,858	0.01%
2019/01/17	1	35.20	2	35.58	35.70	-1	8,937	-0.01%
2019/01/16	0	0.00	5	35.40	35.50	-5	9,121	-0.05%
2019/01/15	2	34.75	0	0.00	35.05	2	9,394	0.02%
2019/01/14	6	34.84	2	35.15	35.05	4	9,407	0.04%
2019/01/11	0	0.00	5	36.00	36.00	-5	9,493	-0.05%
2019/01/10	0	0.00	2	35.58	35.60	-2	9,389	-0.02%
2019/01/09	0	0.00	4	35.01	35.25	-4	9,318	-0.04%
2019/01/08	3	34.67	1	34.70	34.65	2	9,275	0.02%
2018/12/28	0	0.00	1	34.15	33.95	-1	9,772	-0.01%
2018/12/25	2	33.90	0	0.00	33.80	2	10,006	0.02%
2018/12/24	0	0.00	2	34.50	34.50	-2	10,153	-0.02%
2018/12/19	0	0.00	4	34.74	34.70	-4	10,973	-0.04%
2018/12/18	0	0.00	1	34.60	34.40	-1	11,188	-0.01%
2018/12/17	3	35.02	1	35.00	34.80	2	11,458	0.02%
2018/12/14	0	0.00	5	33.64	34.00	-5	11,563	-0.04%
2018/12/13	3	33.25	9	33.42	33.50	-6	11,738	-0.05%
2018/12/12	9	33.10	1	33.30	33.15	8	11,819	0.07%
2018/12/11	9	33.02	4	32.98	32.95	5	11,928	0.04%
2018/12/10	0	0.00	1	33.20	33.00	-1	12,208	-0.01%
2018/12/07	4	33.15	8	33.45	33.50	-4	12,491	-0.03%
2018/12/06	1	33.15	1	33.45	33.15	0	12,755	0.00%
2018/12/05	5	33.29	4	33.64	33.80	1	13,258	0.01%
2018/12/04	11	33.72	4	33.80	33.85	7	13,328	0.05%
2018/12/03	0	0.00	1	34.20	34.50	-1	13,054	-0.01%
2018/11/28	0	0.00	11	32.60	33.05	-11	12,834	-0.09%
2018/11/27	11	32.03	4	32.20	32.30	7	12,886	0.05%
2018/11/26	0	0.00	9	33.05	33.05	-9	12,862	-0.07%
2018/11/23	1	32.50	0	0.00	32.55	1	13,101	0.01%
2018/11/22	5	32.69	0	0.00	32.60	5	13,267	0.04%
2018/11/21	23	32.94	20	33.08	33.00	3	13,322	0.02%
2018/11/20	4	33.29	0	0.00	33.25	4	13,395	0.03%
2018/11/16	0	0.00	2	33.70	33.95	-2	13,464	-0.01%
2018/11/15	4	33.25	2	33.48	33.40	2	13,415	0.01%
2018/11/12	0	0.00	7	33.46	33.70	-7	13,584	-0.05%
2018/11/09	7	33.05	0	0.00	33.05	7	13,652	0.05%
2018/11/08	1	33.80	0	0.00	33.60	1	13,827	0.01%
2018/11/07	0	0.00	5	33.22	33.70	-5	14,194	-0.04%
2018/11/06	2	32.35	21	32.49	32.40	-19	14,257	-0.13%
2018/11/05	18	32.93	2	32.65	32.45	16	14,236	0.11%
2018/11/02	5	33.83	3	34.67	34.10	2	14,161	0.01%
2018/11/01	2	33.20	2	33.53	33.30	0	14,199	0.00%
2018/10/31	2	31.88	3	32.48	32.75	-1	14,010	-0.01%
2018/10/30	0	0.00	9	31.26	31.70	-9	13,873	-0.06%
2018/10/29	7	31.08	1	31.50	30.75	6	13,814	0.04%
2018/10/26	3	32.25	1	32.25	32.10	2	13,497	0.01%
2018/10/25	0	0.00	22	33.29	33.50	-22	13,365	-0.16%
2018/10/24	2	33.45	1	33.50	33.55	1	13,288	0.01%
2018/10/23	11	35.37	1	33.75	34.00	10	13,176	0.08%
2018/10/22	3	36.22	2	36.48	36.35	1	12,958	0.01%
2018/10/19	9	36.16	0	0.00	36.25	9	13,203	0.07%
2018/10/18	2	37.13	2	37.43	37.40	0	13,155	0.00%
2018/10/17	6	37.59	1	37.60	37.55	5	13,315	0.04%
2018/10/16	4	37.89	5	37.55	37.90	-1	13,290	-0.01%
2018/10/15	3	38.07	5	38.25	38.10	-2	13,344	-0.01%
2018/10/12	7	38.05	3	38.88	39.00	4	13,399	0.03%
2018/10/11	1	38.20	0	0.00	38.15	1	13,503	0.01%
2018/10/09	1	40.10	0	0.00	39.55	1	13,264	0.01%
2018/10/05	0	0.00	23.1	39.35	40.15	-23.1	13,094	-0.18%
2018/10/04	6	39.81	0	0.00	39.70	6	12,987	0.05%
2018/10/03	0	0.00	13	40.63	40.50	-13	12,898	-0.10%
2018/10/02	3	40.23	1	40.30	40.15	2	13,007	0.02%
2018/09/28	6	40.89	0	0.00	41.50	6	12,967	0.05%
2018/09/27	6	39.93	2	40.28	40.55	4	12,655	0.03%
2018/09/26	5	39.77	2	39.83	39.60	3	12,455	0.02%
2018/09/25	3	39.98	1	40.00	40.00	2	12,385	0.02%
2018/09/21	5	40.25	1	40.60	41.25	4	12,178	0.03%
2018/09/20	1	39.60	4	39.46	39.45	-3	11,855	-0.03%
2018/09/19	1	38.15	6	37.80	38.65	-5	11,684	-0.04%
2018/09/18	15	37.10	14	37.07	37.00	1	11,452	0.01%
2018/09/17	14	36.73	20	36.55	36.40	-6	11,425	-0.05%
2018/09/14	5	37.75	2	38.15	37.80	3	11,333	0.03%
2018/09/13	1	36.45	4	36.75	37.00	-3	11,114	-0.03%
2018/09/12	4	35.98	2	36.15	36.10	2	10,921	0.02%
2018/09/11	14	35.98	45	36.17	36.10	-31	10,759	-0.29%
2018/09/10	2	38.70	0	0.00	38.40	2	10,261	0.02%
2018/09/06	1	39.90	0	0.00	39.90	1	10,134	0.01%
2018/09/05	0	0.00	5	40.65	40.45	-5	10,048	-0.05%
2018/09/04	0	0.00	10	41.50	41.10	-10	10,051	-0.10%
2018/09/03	0	0.00	21	41.07	40.80	-21	9,914	-0.21%
2018/08/31	0	0.00	2	41.85	41.85	-2	9,866	-0.02%
2018/08/30	26	42.42	1	42.65	41.95	25	9,720	0.26%
2018/08/29	45	45.04	3	45.00	45.40	42	9,464	0.44%
2018/08/28	0	0.00	0.3	44.75	44.85	-0.3	9,363	0.00%
2018/08/27	0	0.00	16	45.07	45.50	-16	9,384	-0.17%
2018/08/24	0	0.00	10	44.60	44.80	-10	9,310	-0.11%
2018/08/23	5	44.70	1	44.40	44.50	4	9,581	0.04%
2018/08/22	1	44.70	10	44.75	44.80	-9	9,544	-0.09%
2018/08/21	32	44.24	30	44.45	44.85	2	9,568	0.02%
2018/08/20	15	44.46	0	0.00	44.35	15	9,518	0.16%
2018/08/17	0	0.00	19	44.17	44.25	-19	9,440	-0.20%
2018/08/15	2	42.58	0	0.00	43.50	2	9,180	0.02%
2018/08/14	0	0.00	5	43.39	44.10	-5	9,033	-0.06%
2018/08/13	1	41.95	1	42.05	42.10	0	8,677	0.00%
2018/08/10	0	0.00	3	41.35	41.30	-3	8,668	-0.03%
2018/08/08	1	42.00	5	42.18	42.15	-4	8,824	-0.05%
2018/08/06	1	40.90	0	0.00	41.00	1	8,836	0.01%
2018/08/03	1	40.65	0	0.00	40.80	1	8,786	0.01%
2018/08/02	0	0.00	0.3	40.70	41.00	-0.3	8,874	0.00%
2018/08/01	1	41.50	2	42.20	41.40	-1	8,858	-0.01%
2018/07/31	0	0.00	20	40.95	40.80	-20	8,793	-0.23%
2018/07/30	0	0.00	2	41.50	41.50	-2	8,829	-0.02%
2018/07/27	0	0.00	2	40.95	40.60	-2	8,790	-0.02%
2018/07/26	6	40.67	41	41.49	41.75	-35	8,832	-0.40%
2018/07/25	2	40.10	35	40.32	39.55	-33	8,732	-0.38%
2018/07/24	0.3	39.50	32	39.19	39.70	-31.7	8,702	-0.36%
2018/07/23	2	37.85	2	37.83	38.00	0	8,617	0.00%
2018/07/20	0.3	37.80	3	37.40	38.00	-2.7	8,755	-0.03%
2018/07/19	6	37.23	17	37.61	37.75	-11	8,709	-0.13%
2018/07/18	10	36.65	5	36.74	36.80	5	8,828	0.06%
2018/07/17	0	0.00	2	35.40	35.60	-2	8,739	-0.02%
2018/07/16	3	35.80	0	0.00	35.55	3	8,813	0.03%
2018/07/13	3	35.90	5	35.90	36.00	-2	8,912	-0.02%
2018/07/10	0	0.00	5	35.87	36.10	-5	8,773	-0.06%
2018/07/09	0	0.00	1	35.00	35.25	-1	8,605	-0.01%
2018/07/06	2	34.23	1	34.40	34.20	1	8,492	0.01%
2018/07/03	0	0.00	2	34.48	34.50	-2	8,446	-0.02%
2018/07/02	0	0.00	1	34.05	34.00	-1	8,281	-0.01%
2018/06/20	0	0.00	2	32.20	33.10	-2	7,454	-0.03%
2018/06/15	0	0.00	1	33.50	33.45	-1	7,222	-0.01%
2018/06/08	1	33.80	0	0.00	33.85	1	7,124	0.01%
2018/06/06	1	33.90	0	0.00	34.10	1	7,263	0.01%
2018/06/05	2	33.93	1	34.15	34.30	1	7,277	0.01%
2018/06/04	2	33.90	3	34.20	34.65	-1	7,259	-0.01%
2018/06/01	0	0.00	1	33.55	33.25	-1	7,139	-0.01%
2018/05/31	2	32.40	1	32.90	33.05	1	7,103	0.01%
2018/05/29	3	33.05	0	0.00	32.85	3	6,702	0.04%
2018/05/28	3	33.40	0	0.00	33.50	3	6,679	0.04%
2018/05/25	2	33.40	0	0.00	33.55	2	6,710	0.03%
2018/05/24	0	0.00	30	33.80	33.85	-30	6,729	-0.45%
2018/05/23	0	0.00	1	33.60	33.65	-1	6,696	-0.01%
2018/05/22	0	0.00	4	34.30	34.30	-4	6,622	-0.06%
2018/05/21	0	0.00	1	35.50	35.25	-1	6,581	-0.02%
2018/05/18	0	0.00	7	34.84	35.05	-7	6,508	-0.11%
2018/05/16	7	33.50	3	33.92	33.75	4	6,223	0.06%
2018/05/15	0	0.00	2	33.53	33.75	-2	6,089	-0.03%
2018/05/10	0	0.00	1	33.10	33.00	-1	6,005	-0.02%
2018/05/09	0	0.00	3	32.47	32.40	-3	5,826	-0.05%
2018/05/08	10	32.20	1	32.35	32.40	9	5,741	0.16%
2018/05/07	2	31.90	1	31.90	31.50	1	5,623	0.02%
2018/05/02	0	0.00	1	32.10	32.05	-1	5,299	-0.02%
2018/04/30	1	31.70	1	32.25	31.75	0	5,080	0.00%
2018/04/27	1	31.80	1	31.75	31.75	0	4,954	0.00%
2018/04/26	20	31.58	2	31.45	31.30	18	4,875	0.37%
2018/04/25	3	30.57	1	30.40	30.70	2	4,731	0.04%
2018/04/24	4	31.35	5	31.60	30.90	-1	4,645	-0.02%
2018/04/23	0	0.00	1	31.05	30.95	-1	4,479	-0.02%
2018/04/20	1	29.85	2	30.40	30.40	-1	4,408	-0.02%
2018/04/19	2	30.18	2	30.08	30.15	0	4,378	0.00%
2018/04/17	0	0.00	20	28.95	29.15	-20	4,558	-0.44%
2018/04/16	0	29.20	0	0.00	29.25	0	4,612	0.00%
2018/04/12	1	29.00	0	0.00	29.10	1	4,922	0.02%
2018/04/11	0	0.00	3	29.40	29.40	-3	5,031	-0.06%
2018/04/09	0	0.00	3	29.38	29.45	-3	5,159	-0.06%
2018/03/26	1	28.45	0.2	28.60	28.55	0.8	5,352	0.01%
2018/03/23	2	28.70	0	0.00	28.80	2	5,385	0.04%
2018/03/21	0	0.00	3	29.25	29.25	-3	5,459	-0.05%
2018/03/19	0	29.15	0	0.00	29.20	0	5,583	0.00%
2018/03/16	0	0.00	1	29.00	29.10	-1	5,608	-0.02%
2018/03/14	0	0.00	3	29.50	29.50	-3	5,498	-0.05%
2018/03/13	3	29.45	0	0.00	29.45	3	5,497	0.05%
2018/03/12	0	0.00	1	29.30	29.60	-1	5,416	-0.02%
2018/03/09	1	28.05	11	27.85	28.15	-10	5,561	-0.18%
2018/03/08	7	27.41	0	0.00	27.45	7	5,519	0.13%
2018/03/07	5	27.64	0	0.00	27.55	5	5,444	0.09%
2018/03/06	1	27.90	0	0.00	27.90	1	5,455	0.02%
2018/03/05	10	28.00	0	0.00	27.90	10	5,528	0.18%
2018/03/01	10	28.15	0	0.00	28.20	10	5,477	0.18%
2018/02/27	11	28.41	1	28.50	28.40	10	5,431	0.18%
2018/02/26	12	28.48	0	0.00	28.35	12	5,345	0.22%
2018/02/23	13	28.25	5	28.40	28.40	8	5,287	0.15%
2018/02/22	1	27.85	0	0.00	28.25	1	5,288	0.02%
2018/02/21	0	0.00	2	27.88	28.35	-2	5,291	-0.04%
2018/02/09	7	27.06	0	0.00	27.10	7	5,226	0.13%
2018/02/08	0	0.00	6	27.77	27.70	-6	5,165	-0.12%
2018/02/07	3	27.68	0	0.00	27.40	3	5,167	0.06%
2018/02/06	3	27.97	0	0.00	27.20	3	5,066	0.06%
2018/02/05	2	29.10	10	29.10	29.10	-8	4,885	-0.16%
2018/02/02	0	0.00	10	29.70	29.50	-10	4,830	-0.21%
2018/01/31	0	0.00	5	29.60	30.05	-5	4,782	-0.10%
2018/01/23	0	0.00	1	30.10	30.20	-1	4,546	-0.02%
2018/01/22	0	0.00	10	29.85	30.25	-10	4,503	-0.22%
2018/01/17	0	0.00	1	30.80	30.90	-1	4,345	-0.02%
2018/01/16	0	30.35	0	0.00	30.45	0	4,225	0.00%
2018/01/12	0	0.00	6	30.27	30.00	-6	4,067	-0.15%
2018/01/11	5	29.55	3	29.55	29.40	2	3,921	0.05%
2018/01/09	0	0.00	2	30.65	30.40	-2	3,655	-0.05%
2018/01/08	0	0.00	6	30.18	30.30	-6	3,520	-0.17%
2018/01/05	2	29.20	7	28.80	29.35	-5	3,339	-0.15%
2018/01/03	1	28.25	1	28.30	28.40	0	3,145	0.00%