亞泥 (1102)-群益金鼎-海山券商分點個股進出

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
43.50
漲跌
▲0.60
漲幅
+1.40%
成交量
6,407張
產業
上市水泥類股
1242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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	1.1	42.10	0	0.00	42.05	1.1	7,034	0.01%
2024/11/27	1	42.80	0	0.00	42.50	1	7,039	0.01%
2024/11/21	1	43.55	0	0.00	43.70	1	6,994	0.01%
2024/11/20	0	0.00	1	44.00	43.75	-1	6,994	-0.01%
2024/11/19	6	44.11	1	44.20	44.00	5	6,950	0.07%
2024/11/13	21	46.19	20	45.90	45.75	1	7,080	0.01%
2024/11/11	2	46.60	0	0.00	46.45	2	7,177	0.03%
2024/11/05	0	0.00	15.1	47.34	47.60	-15.1	7,396	-0.20%
2024/11/04	0	0.00	7	47.20	47.10	-7	7,530	-0.09%
2024/11/01	0	0.00	5	46.35	46.30	-5	7,609	-0.07%
2024/10/30	0	0.00	8	46.68	46.65	-8	7,640	-0.10%
2024/10/29	0	0.00	10	46.55	46.60	-10	7,750	-0.13%
2024/10/25	0	0.00	2	47.15	46.75	-2	7,949	-0.03%
2024/10/24	0	0.00	1	47.00	46.85	-1	8,055	-0.01%
2024/10/23	2	46.30	0	0.00	46.30	2	8,106	0.02%
2024/10/21	4	46.75	0	0.00	47.00	4	8,420	0.05%
2024/10/18	0	0.00	27	47.32	47.60	-27	8,768	-0.31%
2024/10/17	0	0.00	6	46.83	47.00	-6	9,394	-0.06%
2024/10/16	2	45.60	0	0.00	45.70	2	9,647	0.02%
2024/10/11	2	46.05	0	0.00	46.00	2	9,926	0.02%
2024/10/09	2	46.60	0	0.00	46.60	2	10,054	0.02%
2024/10/01	2	47.15	2	47.75	47.45	0	10,115	0.00%
2024/09/30	0	0.00	12	47.50	47.75	-12	10,352	-0.12%
2024/09/27	0	0.00	10	46.59	46.65	-10	10,509	-0.10%
2024/09/26	0	0.00	5	46.00	46.20	-5	10,585	-0.05%
2024/09/25	0	0.00	7	45.56	45.80	-7	10,445	-0.07%
2024/09/23	0	0.00	5	45.00	45.10	-5	10,406	-0.05%
2024/09/18	0	0.00	0.6	45.00	44.80	-0.6	10,747	-0.01%
2024/09/09	2	44.30	0	0.00	44.75	2	11,461	0.02%
2024/08/30	2	44.60	0	0.00	45.10	2	11,428	0.02%
2024/08/22	0	0.00	3	44.77	44.80	-3	11,644	-0.03%
2024/08/21	0	0.00	0.1	44.50	44.25	-0.1	11,622	0.00%
2024/08/20	0	0.00	2	44.60	44.70	-2	11,630	-0.02%
2024/08/16	0	0.00	1	44.15	44.15	-1	11,627	-0.01%
2024/08/14	4	44.20	12	44.03	44.20	-8	11,617	-0.07%
2024/08/08	0.1	42.40	0	0.00	42.35	0.1	11,781	0.00%
2024/08/06	0	0.00	2	41.20	41.70	-2	11,996	-0.02%
2024/08/05	0.2	40.20	8	40.45	40.35	-7.8	11,837	-0.07%
2024/08/01	30	40.90	30	41.20	41.20	0	11,815	0.00%
2024/07/31	10	41.25	40	40.95	41.45	-30	11,747	-0.26%
2024/07/29	0	0.00	2	41.50	41.60	-2	11,634	-0.02%
2024/07/26	41	41.06	0	0.00	41.05	41	11,614	0.35%
2024/07/23	2	40.85	0	0.00	41.20	2	11,571	0.02%
2024/07/22	2	40.45	0	0.00	40.90	2	11,411	0.02%
2024/07/19	3.1	40.36	0	0.00	40.95	3.1	11,270	0.03%
2024/07/18	0	0.00	10	41.60	41.75	-10	10,970	-0.09%
2024/07/17	5	44.15	2	44.70	44.20	3	10,370	0.03%
2024/07/16	0	0.00	15	44.93	44.80	-15	10,141	-0.15%
2024/07/15	0	0.00	11	45.50	45.45	-11	9,966	-0.11%
2024/07/12	2	45.70	0	0.00	45.70	2	9,851	0.02%
2024/07/09	0	0.00	1	44.70	44.55	-1	9,543	-0.01%
2024/07/05	7	45.01	0	0.00	44.75	7	9,412	0.07%
2024/07/04	0	0.00	4	45.95	45.95	-4	9,345	-0.04%
2024/07/03	1	45.65	1	44.90	45.65	0	9,090	0.00%
2024/07/02	20	44.40	20	44.25	44.05	0	8,712	0.00%
2024/07/01	0	0.00	3	44.05	44.20	-3	8,543	-0.04%
2024/06/27	5	43.50	0	0.00	43.85	5	8,374	0.06%
2024/06/26	0	0.00	1	43.50	43.50	-1	8,226	-0.01%
2024/06/25	5	43.50	1	44.15	43.60	4	8,095	0.05%
2024/06/21	0	0.00	233	44.70	44.55	-233	7,576	-3.08%	大賣/鉅額交易
2024/06/20	0	0.00	1	43.85	44.30	-1	7,212	-0.01%
2024/06/19	0	0.00	7	43.10	43.15	-7	6,997	-0.10%
2024/06/17	0	0.00	1	41.95	41.95	-1	6,777	-0.01%
2024/06/14	0	0.00	120	41.61	41.80	-120	6,735	-1.78%	大賣/鉅額交易
2024/06/13	60	41.86	0	0.00	41.65	60	6,780	0.88%
2024/06/12	70	41.80	1	41.75	41.45	69	6,833	1.01%
2024/06/11	0	0.00	1.2	41.76	41.40	-1.2	6,864	-0.02%
2024/06/07	2	41.30	0.5	41.50	41.40	1.5	6,833	0.02%
2024/06/06	0.1	40.70	124.3	40.40	40.60	-124.2	6,802	-1.83%	大賣/鉅額交易
2024/06/04	6	41.43	0	0.00	41.20	6	6,668	0.09%
2024/06/03	1	41.65	2	41.65	41.60	-1	6,611	-0.02%
2024/05/31	5.2	42.14	0	0.00	41.55	5.2	6,603	0.08%
2024/05/30	5.1	42.69	0	0.00	42.00	5.1	6,383	0.08%
2024/05/29	7	43.03	0	0.00	42.80	7	6,264	0.11%
2024/05/27	1	43.50	0	0.00	43.60	1	6,127	0.02%
2024/05/22	2	43.90	0	0.00	43.90	2	5,991	0.03%
2024/05/21	3	44.30	0	0.00	44.60	3	5,902	0.05%
2024/05/20	0	0.00	3	45.35	45.45	-3	5,821	-0.05%
2024/05/17	0	0.00	9	45.03	44.60	-9	5,735	-0.16%
2024/05/15	0	0.00	20	45.80	45.60	-20	5,397	-0.37%
2024/05/13	0	0.00	7	45.64	45.80	-7	5,256	-0.13%
2024/05/10	0	0.00	26.6	45.08	46.00	-26.6	5,076	-0.52%
2024/05/06	0	0.00	2	44.35	44.50	-2	4,514	-0.04%
2024/05/03	0	0.00	7	44.14	43.95	-7	4,357	-0.16%
2024/05/02	2	43.80	0	43.85	43.80	2	4,276	0.05%
2024/04/29	0	0.00	9	43.37	43.60	-9	4,094	-0.22%
2024/04/26	0	0.00	0.1	42.85	42.75	-0.1	3,985	0.00%
2024/04/23	0	0.00	3	42.95	42.90	-3	4,026	-0.07%
2024/04/22	0	0.00	6	42.50	42.70	-6	4,025	-0.15%
2024/04/17	1	41.30	0	0.00	41.45	1	3,810	0.03%
2024/04/16	0	0.00	10	41.75	41.40	-10	3,746	-0.27%
2024/04/15	0	0.00	3	42.10	42.05	-3	3,683	-0.08%
2024/04/12	4	41.55	0	0.00	41.80	4	3,647	0.11%
2024/04/11	0	0.00	1	42.05	42.05	-1	3,591	-0.03%
2024/04/10	0	0.00	6	42.38	42.50	-6	3,572	-0.17%
2024/04/09	0	0.00	11	41.95	42.00	-11	3,578	-0.31%
2024/04/08	10	41.50	17	41.76	41.75	-7	3,611	-0.19%
2024/04/03	5	41.40	0	0.00	41.15	5	3,582	0.14%
2024/04/02	0	0.00	5	41.15	41.10	-5	3,547	-0.14%
2024/03/27	4	41.20	0	0.00	41.20	4	3,834	0.10%
2024/03/25	0	0.00	0.1	41.20	41.30	-0.1	4,416	0.00%
2024/03/22	0	41.25	0	0.00	41.25	0	4,778	0.00%
2024/03/21	0	0.00	11	41.35	41.35	-11	5,023	-0.22%
2024/03/19	6	40.62	0	0.00	40.55	6	5,272	0.11%
2024/03/15	0	0.00	2	41.05	41.10	-2	5,298	-0.04%
2024/03/14	0	0.00	7	41.03	41.15	-7	5,220	-0.13%
2024/03/13	0	0.00	0.2	40.35	40.35	-0.2	5,166	0.00%
2024/03/12	5	40.50	1	40.40	40.60	4	5,123	0.08%
2024/03/11	0	0.00	1	40.35	40.40	-1	5,111	-0.02%
2024/03/08	0.1	40.40	0	0.00	40.40	0.1	5,175	0.00%
2024/03/06	0.2	40.20	0	0.00	40.00	0.2	5,185	0.00%
2024/03/04	1	40.00	3	40.05	40.05	-2	5,249	-0.04%
2024/02/23	2	40.20	1	40.20	40.20	1	5,314	0.02%
2024/02/21	0	0.00	4	40.30	40.30	-4	5,433	-0.07%
2024/02/19	0.1	40.00	0	0.00	40.15	0.1	5,608	0.00%
2024/02/15	0.1	39.30	3	39.30	39.20	-2.9	5,825	-0.05%
2024/02/05	0.1	39.60	1	39.55	39.45	-0.9	5,791	-0.02%
2024/02/02	0	0.00	1	39.95	40.05	-1	5,772	-0.02%
2024/01/30	0.1	39.80	0	0.00	39.80	0.1	5,813	0.00%
2024/01/29	0	0.00	5	40.05	39.95	-5	5,827	-0.09%
2024/01/24	0	0.00	2	39.85	39.90	-2	5,916	-0.03%
2024/01/22	1	39.50	0	0.00	39.55	1	6,017	0.02%
2024/01/19	9	39.30	0	0.00	39.40	9	6,031	0.15%
2024/01/17	0.4	39.63	0	0.00	39.35	0.4	6,033	0.01%
2024/01/16	8	40.03	0	0.00	39.95	8	5,978	0.13%
2024/01/15	4	40.70	0	0.00	40.65	4	5,898	0.07%
2024/01/12	2	40.65	0	0.00	40.65	2	5,944	0.03%
2024/01/05	0	0.00	2	41.28	41.10	-2	6,437	-0.03%
2024/01/04	0	0.00	3.8	41.13	41.15	-3.8	6,511	-0.06%
2024/01/03	2	40.75	0	0.00	40.65	2	6,606	0.03%
2023/12/29	0	0.00	2	41.45	41.45	-2	6,492	-0.03%
2023/12/28	0	0.00	12	41.20	41.25	-12	6,531	-0.18%
2023/12/22	4	40.39	0	0.00	40.25	4	6,520	0.06%
2023/12/19	6	41.43	0	0.00	40.80	6	5,703	0.11%
2023/12/18	4	42.08	1	42.15	42.00	3	5,384	0.06%
2023/12/15	5	42.45	0	0.00	42.25	5	5,127	0.10%
2023/12/14	4	42.24	1	42.65	42.30	3	4,873	0.06%
2023/12/13	9	42.18	0	0.00	42.25	9	4,772	0.19%
2023/12/12	0	0.00	5	42.20	42.15	-5	4,768	-0.10%
2023/12/11	3	41.80	2	41.80	41.85	1	4,741	0.02%
2023/12/08	5	41.50	6	41.78	41.80	-1	4,730	-0.02%
2023/12/05	0	0.00	5	41.65	41.60	-5	4,736	-0.11%
2023/11/29	0	0.00	2	42.30	42.00	-2	4,558	-0.04%
2023/11/28	27	42.00	1	42.25	42.10	26	4,567	0.57%
2023/11/24	0	0.00	10	41.65	41.60	-10	4,589	-0.22%
2023/11/22	0	0.00	4	41.70	41.60	-4	4,626	-0.09%
2023/11/17	0	0.00	7	41.68	41.45	-7	4,557	-0.15%
2023/11/16	0	0.00	8	41.54	41.50	-8	4,510	-0.18%
2023/11/15	10	40.80	9	40.91	41.05	1	4,431	0.02%
2023/11/03	0	0.00	20	40.25	40.25	-20	4,460	-0.45%
2023/11/02	0	0.00	10	40.15	40.00	-10	4,497	-0.22%
2023/10/23	2.1	38.95	0.1	39.00	38.85	2	5,022	0.04%
2023/10/20	10.1	39.02	0	0.00	38.95	10.1	5,244	0.19%
2023/10/19	20	39.20	0	0.00	39.15	20	5,489	0.36%
2023/10/18	3.3	39.23	0	0.00	39.05	3.3	5,756	0.06%
2023/10/16	0	0.00	5	40.65	40.70	-5	6,404	-0.08%
2023/10/13	0	0.00	3	40.55	40.60	-3	6,512	-0.05%
2023/10/12	0	0.00	5	40.40	40.55	-5	6,549	-0.08%
2023/10/11	7	40.28	14	40.18	40.35	-7	6,565	-0.11%
2023/10/05	2	39.20	0	0.00	39.35	2	6,550	0.03%
2023/10/04	3.2	39.10	0	0.00	39.10	3.2	6,544	0.05%
2023/10/03	0.1	39.45	0	0.00	39.40	0.1	6,524	0.00%
2023/10/02	2.1	39.45	0	0.00	39.50	2.1	6,557	0.03%
2023/09/22	3	39.68	0	0.00	39.65	3	6,620	0.05%
2023/09/21	2.1	39.85	0	0.00	39.65	2.1	6,649	0.03%
2023/09/13	1	39.85	5	39.85	40.00	-4	6,743	-0.06%
2023/09/11	3	39.38	0	0.00	39.75	3	6,865	0.04%
2023/09/08	6.1	39.47	0	0.00	39.55	6.1	6,889	0.09%
2023/09/07	5	39.57	0	0.00	39.60	5	6,918	0.07%
2023/09/06	4	39.86	0	0.00	39.95	4	6,878	0.06%
2023/09/01	0	0.00	10	40.10	40.30	-10	6,924	-0.14%
2023/08/31	7	39.95	1	39.95	39.90	6	6,904	0.09%
2023/08/30	2	40.05	0	0.00	40.20	2	6,858	0.03%
2023/08/25	2	39.70	0	0.00	39.60	2	6,877	0.03%
2023/08/23	0	0.00	1	39.45	39.80	-1	6,882	-0.01%
2023/08/22	1	39.45	0	0.00	39.50	1	6,913	0.01%
2023/08/18	0.1	39.10	0	0.00	39.10	0.1	6,956	0.00%
2023/08/17	2.1	38.87	0.5	39.35	39.30	1.6	6,973	0.02%
2023/08/16	10.1	39.33	0	0.00	39.25	10.1	6,944	0.15%
2023/08/15	1	39.80	0	0.00	39.80	1	6,924	0.01%
2023/08/14	0	0.00	11	40.10	40.45	-11	6,912	-0.16%
2023/08/10	2	39.90	0	0.00	40.00	2	6,895	0.03%
2023/08/09	0.1	40.10	0	0.00	40.20	0.1	6,878	0.00%
2023/08/08	0	0.00	1	40.25	40.30	-1	6,845	-0.01%
2023/08/07	1	40.35	0	40.50	40.55	1	6,803	0.01%
2023/08/04	0	0.00	3	40.53	40.55	-3	6,777	-0.04%
2023/08/02	4.8	39.74	0	0.00	39.75	4.8	6,645	0.07%
2023/08/01	16	40.03	0	0.00	40.00	16	6,630	0.24%
2023/07/27	3	40.00	1	40.15	40.00	2	6,457	0.03%
2023/07/26	3	39.37	3	40.10	40.10	0	6,364	0.00%
2023/07/25	10.2	38.72	1	39.10	39.00	9.2	6,194	0.15%
2023/07/24	11.1	38.51	0	0.00	38.20	11.1	5,957	0.19%
2023/07/21	23.4	39.74	2	39.95	39.15	21.4	5,687	0.38%
2023/07/20	22.4	40.65	0	0.00	40.50	22.4	5,406	0.41%
2023/07/19	11	43.80	2	44.80	44.80	9	4,905	0.18%
2023/07/18	26.1	43.82	0	0.00	43.80	26.1	4,506	0.58%
2023/07/17	1	44.05	0	0.00	43.90	1	4,362	0.02%
2023/07/14	2.1	43.97	0	0.00	43.90	2.1	4,331	0.05%
2023/07/13	0.1	44.00	0	0.00	43.80	0.1	4,278	0.00%
2023/07/12	1.1	43.90	0	0.00	43.95	1.1	4,234	0.03%
2023/07/11	3.2	43.90	5	44.00	43.90	-1.8	4,244	-0.04%
2023/06/26	5	44.55	1	44.60	44.60	4	4,172	0.10%
2023/06/21	0.2	44.05	0	0.00	44.20	0.2	4,105	0.00%
2023/06/20	0.1	43.80	0	0.00	44.10	0.1	4,077	0.00%
2023/06/19	0.1	43.95	0	0.00	44.05	0.1	4,050	0.00%
2023/06/16	0.1	44.00	0	0.00	43.95	0.1	4,021	0.00%
2023/06/15	1	44.00	2	44.05	43.90	-1	3,933	-0.03%
2023/06/14	2	43.93	0	0.00	44.00	2	4,073	0.05%
2023/06/12	0.1	44.30	0	0.00	44.35	0.1	4,045	0.00%
2023/06/08	0	0.00	3	44.75	44.65	-3	4,129	-0.07%
2023/06/05	0	0.00	5	44.60	44.55	-5	4,293	-0.12%
2023/06/01	0.1	44.05	0	0.00	44.05	0.1	4,302	0.00%
2023/05/31	0	0.00	2	44.25	43.95	-2	4,293	-0.05%
2023/05/29	0.1	43.85	0	0.00	43.85	0.1	4,269	0.00%
2023/05/25	0.1	44.00	0	0.00	44.00	0.1	4,313	0.00%
2023/05/24	1.1	44.29	0	0.00	44.35	1.1	4,282	0.03%
2023/05/23	0	0.00	1	44.60	44.65	-1	4,285	-0.02%
2023/05/19	0	0.00	1	44.40	44.50	-1	4,313	-0.02%
2023/05/17	0	0.00	4	44.44	44.35	-4	4,286	-0.09%
2023/05/12	0	0.00	3.3	43.85	43.95	-3.3	4,311	-0.08%
2023/05/11	0	0.00	3.3	43.85	43.85	-3.3	4,290	-0.08%
2023/05/08	0	0.00	8	44.40	44.50	-8	4,277	-0.19%
2023/05/02	0	0.00	4	44.15	44.25	-4	4,341	-0.09%
2023/04/26	0	0.00	11	43.88	43.95	-11	4,487	-0.25%
2023/04/25	0	0.00	3	44.33	43.95	-3	4,484	-0.07%
2023/04/24	0	0.00	1	44.05	43.90	-1	4,423	-0.02%
2023/04/21	1	43.80	3	43.88	43.80	-2	4,388	-0.05%
2023/04/19	0	0.00	2	43.65	43.30	-2	4,465	-0.04%
2023/04/13	3	43.73	0	0.00	43.70	3	4,450	0.07%
2023/04/11	0	0.00	6	44.03	44.10	-6	4,439	-0.14%
2023/04/10	1	43.30	2	43.30	43.60	-1	4,400	-0.02%
2023/03/28	0	0.00	3	43.15	43.10	-3	5,913	-0.05%
2023/03/24	0	0.00	2	43.00	43.00	-2	6,945	-0.03%
2023/03/21	0	0.00	0.2	42.75	42.70	-0.2	7,117	0.00%
2023/03/16	0	0.00	2	43.05	43.00	-2	7,078	-0.03%
2023/03/13	0.9	43.05	2	42.40	42.85	-1.1	7,074	-0.02%
2023/03/10	0.3	42.94	0	0.00	42.85	0.3	7,074	0.00%
2023/03/09	0.2	43.30	0.1	43.40	43.25	0.1	7,136	0.00%
2023/03/08	8.1	43.26	0	0.00	43.25	8.1	7,175	0.11%
2023/03/06	0	0.00	1	44.50	44.50	-1	7,091	-0.01%
2023/03/01	0	44.20	0	0.00	44.10	0	7,089	0.00%
2023/02/24	0	0.00	0.5	44.55	44.75	-0.5	7,063	-0.01%
2023/02/23	0	0.00	17	44.50	44.50	-17	7,026	-0.24%
2023/02/21	0	0.00	10	44.05	44.00	-10	7,077	-0.14%
2023/02/20	0	0.00	8	43.27	43.75	-8	7,107	-0.11%
2023/02/17	0	0.00	55	42.77	42.85	-55	7,081	-0.78%
2023/02/14	0	0.00	8	42.25	42.25	-8	7,201	-0.11%
2023/02/07	0	0.00	1	42.20	42.15	-1	7,241	-0.01%
2023/02/06	4	42.14	0	0.00	42.00	4	7,251	0.06%
2023/02/03	1	42.20	0	0.00	42.30	1	7,239	0.01%
2023/02/01	1	42.50	3	42.50	42.65	-2	7,219	-0.03%
2023/01/31	8	42.23	0	0.00	42.15	8	7,253	0.11%
2023/01/10	1	41.55	0	0.00	41.80	1	7,438	0.01%
2023/01/04	0	0.00	2	40.90	40.75	-2	7,581	-0.03%
2023/01/03	3.1	40.51	0	0.00	40.60	3.1	7,644	0.04%
2022/12/29	2	40.50	0	0.00	40.80	2	7,691	0.03%
2022/12/27	0	0.00	7	41.53	41.55	-7	7,778	-0.09%
2022/12/21	5	40.39	0	0.00	40.55	5	7,736	0.06%
2022/12/20	0.1	41.05	0	0.00	40.90	0.1	7,354	0.00%
2022/12/16	4	40.51	0	0.00	41.90	4	6,678	0.06%
2022/12/15	2	40.90	0	0.00	40.95	2	6,245	0.03%
2022/12/14	1	41.05	0	0.00	41.20	1	6,339	0.02%
2022/12/13	6	41.04	1	41.00	41.15	5	6,429	0.08%
2022/12/09	3	41.35	1	41.40	41.35	2	6,702	0.03%
2022/12/08	0	0.00	3	40.95	41.00	-3	6,767	-0.04%
2022/12/02	5	40.70	0	0.00	40.85	5	6,928	0.07%
2022/12/01	7	40.86	0	0.00	40.80	7	6,996	0.10%
2022/11/30	1	41.00	0	0.00	41.30	1	7,043	0.01%
2022/11/29	0	0.00	1	40.40	41.05	-1	7,117	-0.01%
2022/11/28	0	0.00	0.6	40.40	40.45	-0.6	7,129	-0.01%
2022/11/25	0	0.00	1	40.90	40.95	-1	7,193	-0.01%
2022/11/22	0.1	40.95	1	40.90	40.95	-1	7,309	-0.01%
2022/11/17	0	0.00	2	41.15	41.45	-2	7,324	-0.03%
2022/11/16	1	40.40	2	40.95	40.50	-1	7,276	-0.01%
2022/11/14	0	0.00	7	39.74	40.60	-7	7,216	-0.10%
2022/11/10	1	38.50	3	38.55	38.55	-2	7,136	-0.03%
2022/11/08	7	37.88	0	0.00	37.95	7	7,211	0.10%
2022/11/02	1	37.35	0	0.00	37.50	1	7,279	0.01%
2022/10/25	2	36.83	0	0.00	37.15	2	7,472	0.03%
2022/10/20	1	36.90	0	0.00	37.10	1	8,030	0.01%
2022/10/18	3.1	37.59	0	0.00	37.70	3.1	8,056	0.04%
2022/10/17	1	37.90	0	0.00	38.00	1	8,044	0.01%
2022/10/14	8	38.53	0	0.00	38.45	8	8,050	0.10%
2022/10/13	5.1	39.03	0	0.00	38.70	5.1	8,129	0.06%
2022/10/11	3	39.45	0	0.00	39.70	3	8,320	0.04%
2022/10/07	2	40.15	0	0.00	40.00	2	8,353	0.02%
2022/10/04	2	39.50	0	0.00	39.40	2	8,375	0.02%
2022/10/03	1	39.10	0	0.00	39.00	1	8,310	0.01%
2022/09/30	3.1	39.83	0	0.00	39.40	3.1	8,299	0.04%
2022/09/29	5.1	39.78	0	0.00	40.05	5.1	8,225	0.06%
2022/09/28	5	40.18	1	40.80	39.90	4	8,058	0.05%
2022/09/27	3	40.77	0	0.00	40.75	3	7,975	0.04%
2022/09/26	4.1	41.17	0	0.00	40.95	4.1	7,925	0.05%
2022/09/23	3	42.43	6	42.70	42.35	-3	7,903	-0.04%
2022/09/22	1	42.55	1	43.85	43.85	0	7,862	0.00%
2022/09/13	5	44.25	7	44.29	44.45	-2	7,393	-0.03%
2022/09/08	0	0.00	4	43.75	44.05	-4	7,817	-0.05%
2022/09/07	0	0.00	10	43.81	43.75	-10	7,844	-0.13%
2022/09/06	0	0.00	2	43.20	43.45	-2	7,791	-0.03%
2022/09/02	1	42.20	0	0.00	42.30	1	7,556	0.01%
2022/08/31	0	0.00	1	42.65	43.25	-1	7,448	-0.01%
2022/08/30	0	42.70	0	0.00	42.45	0	7,379	0.00%
2022/08/25	1	42.35	2	42.75	42.65	-1	7,355	-0.01%
2022/08/24	2	42.20	0	0.00	42.50	2	7,319	0.03%
2022/08/18	0	0.00	2	42.65	42.90	-2	7,346	-0.03%
2022/08/15	1	41.95	0	0.00	42.25	1	7,270	0.01%
2022/08/12	0	0.00	1	41.85	41.95	-1	7,241	-0.01%
2022/08/11	5	41.37	6	41.50	42.25	-1	7,283	-0.01%
2022/08/10	3	40.87	0	0.00	41.00	3	7,214	0.04%
2022/08/09	0	0.00	1	41.10	41.25	-1	7,231	-0.01%
2022/08/08	1	40.70	0	0.00	40.90	1	7,270	0.01%
2022/08/05	5	40.80	2	41.15	40.95	3	7,311	0.04%
2022/08/04	1.1	40.72	0	0.00	40.70	1.1	7,332	0.01%
2022/08/03	1	41.05	1	41.35	41.45	0	7,299	0.00%
2022/08/02	1	41.15	0	0.00	41.40	1	7,281	0.01%
2022/08/01	1.1	41.26	0	0.00	41.35	1.1	7,234	0.01%
2022/07/29	0	0.00	4	40.96	41.45	-4	7,210	-0.06%
2022/07/28	9	40.64	0	0.00	40.50	9	7,044	0.13%
2022/07/27	6	44.57	1	44.50	44.45	5	6,806	0.07%
2022/07/26	1	44.75	0	0.00	44.65	1	6,605	0.02%
2022/07/25	1	44.90	0	0.00	44.90	1	6,528	0.02%
2022/07/22	0	0.00	5	44.50	44.85	-5	6,469	-0.08%
2022/07/15	10	43.34	0	0.00	43.00	10	5,991	0.17%
2022/07/13	0	0.00	100	44.05	44.20	-100	5,897	-1.70%
2022/07/12	0	0.00	3	43.78	43.70	-3	5,875	-0.05%
2022/07/08	1	43.75	0	0.00	43.85	1	5,876	0.02%
2022/07/07	0	0.00	4	44.00	43.85	-4	5,874	-0.07%
2022/07/06	1	43.85	1.1	44.11	44.10	-0.1	5,892	0.00%
2022/07/05	0	0.00	150	44.25	44.30	-150	5,883	-2.55%	大賣/鉅額交易
2022/07/04	3	43.90	0	0.00	43.90	3	5,812	0.05%
2022/06/30	0	0.00	4	43.79	43.80	-4	5,702	-0.07%
2022/06/29	0	0.00	5	43.95	43.70	-5	5,685	-0.09%
2022/06/28	0	43.60	0	0.00	43.65	0	5,710	0.00%
2022/06/27	2	43.80	3	44.15	44.00	-1	5,730	-0.02%
2022/06/24	0	0.00	10.1	43.79	43.60	-10.1	5,706	-0.18%
2022/06/23	1	42.70	0	0.00	42.95	1	5,696	0.02%
2022/06/22	5	43.25	2	43.30	43.60	3	5,547	0.05%
2022/06/21	0	0.00	0.1	43.05	43.05	-0.1	5,378	0.00%
2022/06/20	4	42.75	0	0.00	42.40	4	5,189	0.08%
2022/06/17	7	42.29	0	0.00	43.45	7	4,975	0.14%
2022/06/16	3.1	43.33	0	0.00	43.10	3.1	4,694	0.06%
2022/06/15	6	43.53	0	0.00	43.30	6	4,782	0.13%
2022/06/14	1	43.70	0	0.00	43.65	1	4,824	0.02%
2022/06/13	4	43.65	0.1	43.70	43.70	3.9	4,849	0.08%
2022/06/10	3	44.23	0	0.00	44.15	3	4,878	0.06%
2022/06/09	2	44.40	0	0.00	44.65	2	4,884	0.04%
2022/06/07	0	0.00	0.1	44.40	44.20	-0.1	4,936	0.00%
2022/06/02	3	44.45	0	0.00	44.40	3	5,039	0.06%
2022/05/27	1	45.05	1	45.10	45.20	0	4,988	0.00%
2022/05/25	1	44.60	1	44.70	44.75	0	5,121	0.00%
2022/05/24	1	44.05	0	0.00	44.00	1	5,152	0.02%
2022/05/23	1	43.70	10	44.15	44.40	-9	5,157	-0.17%
2022/05/19	5	43.60	0	0.00	43.65	5	5,152	0.10%
2022/05/18	2	44.58	0	0.00	44.65	2	5,074	0.04%
2022/05/12	4	44.68	0	0.00	44.40	4	5,005	0.08%
2022/05/11	1	45.50	0	0.00	45.30	1	4,990	0.02%
2022/05/09	20	46.50	0	0.00	46.30	20	4,999	0.40%
2022/05/06	1	46.80	0	0.00	47.20	1	5,016	0.02%
2022/05/05	1	47.55	0	0.00	47.45	1	5,076	0.02%
2022/05/04	1	47.20	0	0.00	47.45	1	5,089	0.02%
2022/05/03	2	47.50	0	0.00	47.50	2	5,156	0.04%
2022/04/29	0	0.00	1	47.95	48.10	-1	5,185	-0.02%
2022/04/28	0	0.00	4	47.70	48.00	-4	5,155	-0.08%
2022/04/27	0	0.00	10	46.84	47.10	-10	5,045	-0.20%
2022/04/25	1	46.95	0	0.00	46.90	1	5,021	0.02%
2022/04/22	1	47.40	0	0.00	47.55	1	4,970	0.02%
2022/04/18	2	46.50	0	0.00	46.55	2	4,870	0.04%
2022/04/15	3	46.87	0	0.00	46.90	3	4,815	0.06%
2022/04/14	4	47.28	0	0.00	47.20	4	4,803	0.08%
2022/04/11	50	47.60	0	0.00	47.60	50	4,721	1.06%
2022/04/07	12	48.06	0	0.00	47.95	12	4,687	0.26%
2022/04/01	1	48.05	0	0.00	48.00	1	4,572	0.02%
2022/03/31	0	0.00	5	48.60	48.60	-5	4,523	-0.11%
2022/03/30	0	0.00	2	48.48	48.50	-2	4,484	-0.04%
2022/03/29	0	0.00	1	48.35	48.40	-1	4,595	-0.02%
2022/03/28	0	0.00	4	48.08	48.10	-4	4,740	-0.08%
2022/03/25	0	0.00	1	48.20	48.25	-1	4,870	-0.02%
2022/03/24	0	0.00	20	48.30	48.45	-20	5,077	-0.39%
2022/03/23	0	0.00	0.2	48.10	48.10	-0.2	5,547	0.00%
2022/03/21	5	48.00	6	48.15	48.25	-1	5,666	-0.02%
2022/03/18	2	48.03	2	48.05	47.90	0	5,639	0.00%
2022/03/17	0	0.00	6	48.00	48.00	-6	5,546	-0.11%
2022/03/16	6	47.30	8	47.30	47.60	-2	5,446	-0.04%
2022/03/14	5	47.05	5	47.10	47.20	0	5,397	0.00%
2022/03/10	0	0.00	2	46.30	46.45	-2	5,401	-0.04%
2022/03/09	0.1	45.85	0	0.00	45.95	0.1	5,381	0.00%
2022/03/08	0.3	45.00	0	0.00	44.85	0.3	5,397	0.01%
2022/03/07	0	0.00	2	45.20	45.50	-2	5,444	-0.04%
2022/03/04	0	0.00	1	45.85	46.00	-1	5,677	-0.02%
2022/03/03	2	46.15	0	0.00	46.20	2	5,775	0.03%
2022/03/02	0	0.00	6	46.10	46.20	-6	5,897	-0.10%
2022/03/01	1	46.15	1	46.00	46.10	0	6,284	0.00%
2022/02/25	1	45.40	0	0.00	45.10	1	6,461	0.02%
2022/02/24	0	0.00	6	45.30	45.55	-6	6,645	-0.09%
2022/02/23	0	0.00	8	45.84	45.90	-8	6,620	-0.12%
2022/02/22	5	45.50	0	0.00	45.75	5	6,639	0.08%
2022/02/21	0	0.00	1	45.80	45.95	-1	6,681	-0.01%
2022/02/15	1	45.00	0	0.00	45.00	1	6,848	0.01%
2022/02/10	1	45.15	1	45.30	45.30	0	6,861	0.00%
2022/02/09	5	45.10	0	0.00	45.20	5	6,866	0.07%
2022/02/08	2	44.93	0	0.00	44.75	2	6,837	0.03%
2022/01/24	0	0.00	10.3	44.60	44.65	-10.3	6,700	-0.15%
2022/01/21	1	44.20	1	44.50	44.50	0	6,705	0.00%
2022/01/19	1	44.60	0	0.00	44.40	1	6,741	0.01%
2022/01/17	1	44.35	0	0.00	44.40	1	6,779	0.01%
2022/01/13	1	44.40	0	0.00	44.40	1	6,928	0.01%
2022/01/12	0	0.00	1	44.30	44.40	-1	6,982	-0.01%
2022/01/10	10	44.35	2	44.20	44.30	8	7,035	0.11%
2022/01/05	0	0.00	0.1	43.90	43.90	-0.1	7,110	0.00%
2022/01/04	13	43.77	0	0.00	43.80	13	7,165	0.18%
2022/01/03	4	43.95	0	0.00	44.00	4	7,163	0.06%
2021/12/29	1	44.20	10	44.20	44.25	-9	7,342	-0.12%
2021/12/28	5.1	44.12	0	0.00	44.20	5.1	7,408	0.07%
2021/12/24	2	44.25	0	0.00	44.25	2	7,594	0.03%
2021/12/23	0	0.00	3	44.18	44.30	-3	7,666	-0.04%
2021/12/22	1	44.15	1.3	44.02	43.90	-0.3	7,640	0.00%
2021/12/20	1	43.65	2.1	43.65	43.40	-1.1	7,443	-0.02%
2021/12/17	4	43.19	7	43.07	42.95	-3	7,317	-0.04%
2021/12/16	3	42.90	2	42.80	42.95	1	6,964	0.01%
2021/12/14	0	0.00	4	43.03	43.05	-4	7,593	-0.05%
2021/12/13	2	43.08	2	43.45	43.00	0	7,641	0.00%
2021/12/09	0	0.00	1.1	43.41	43.50	-1.1	7,821	-0.01%
2021/12/08	1	43.45	15	43.48	43.50	-14	7,912	-0.18%
2021/12/07	10	43.25	0	0.00	43.25	10	7,889	0.13%
2021/12/06	0	0.00	0.1	43.25	43.15	-0.1	7,900	0.00%
2021/12/03	1	42.75	0	0.00	42.75	1	7,906	0.01%
2021/12/02	2	42.15	0	0.00	42.40	2	7,916	0.03%
2021/12/01	5	42.17	0	0.00	42.35	5	7,893	0.06%
2021/11/30	3	42.88	0	0.00	42.00	3	7,801	0.04%
2021/11/29	1	42.45	2	42.25	42.45	-1	7,648	-0.01%
2021/11/26	13.2	42.22	1	42.25	42.25	12.2	7,690	0.16%
2021/11/25	13.7	42.57	150	42.45	42.35	-136.3	7,640	-1.78%	大賣/鉅額交易
2021/11/24	6	43.22	20	43.30	43.35	-14	7,303	-0.19%
2021/11/23	13	43.85	0	0.00	44.10	13	7,119	0.18%
2021/11/22	0.1	44.95	1.2	44.72	44.70	-1.1	6,948	-0.02%
2021/11/19	55	44.90	0	0.00	45.05	55	6,982	0.79%
2021/11/18	8	44.59	0	0.00	44.70	8	6,995	0.11%
2021/11/17	1	44.85	0	0.00	44.90	1	6,971	0.01%
2021/11/16	0	0.00	1	45.05	45.10	-1	7,035	-0.01%
2021/11/15	9	45.43	5	45.25	45.25	4	7,160	0.06%
2021/11/12	1	45.50	1	45.40	45.55	0	7,296	0.00%
2021/11/11	2	45.10	3	45.13	45.30	-1	7,452	-0.01%
2021/11/09	0.3	44.80	0	0.00	44.80	0.3	7,684	0.00%
2021/11/08	1	44.65	3	44.78	44.90	-2	7,761	-0.03%
2021/11/04	2	44.60	0	0.00	44.50	2	7,989	0.03%
2021/11/03	1	44.45	0	0.00	44.50	1	8,274	0.01%
2021/11/02	7	44.44	0	0.00	44.50	7	8,560	0.08%
2021/11/01	2.1	44.20	0	0.00	44.20	2.1	9,889	0.02%
2021/10/29	0	44.40	0	0.00	44.30	0	10,272	0.00%
2021/10/28	1	44.30	0	0.00	44.35	1	10,635	0.01%
2021/10/27	5	44.41	0	0.00	44.30	5	10,946	0.05%
2021/10/21	1	44.75	0	0.00	44.60	1	11,537	0.01%
2021/10/20	2.1	45.02	0	0.00	44.75	2.1	11,540	0.02%
2021/10/19	1.1	45.15	0	0.00	45.15	1.1	11,564	0.01%
2021/10/13	0	0.00	1	45.35	45.40	-1	11,712	-0.01%
2021/10/12	3	45.37	0	0.00	45.45	3	11,714	0.03%
2021/10/01	2	45.43	1	45.35	45.35	1	12,505	0.01%
2021/09/29	1.1	45.80	0	0.00	45.80	1.1	12,769	0.01%
2021/09/28	5	46.23	0	0.00	46.35	5	12,739	0.04%
2021/09/27	0.2	46.30	0	0.00	46.45	0.2	12,777	0.00%
2021/09/24	1	46.50	10	46.45	46.45	-9	12,781	-0.07%
2021/09/23	6	46.16	2	46.10	46.15	4	12,802	0.03%
2021/09/22	1	45.50	0	0.00	45.60	1	12,728	0.01%
2021/09/17	51	45.29	3	45.25	45.00	48	12,631	0.38%
2021/09/16	2	46.25	11	46.21	46.50	-9	12,156	-0.07%
2021/09/15	5	45.90	0	0.00	46.35	5	12,235	0.04%
2021/09/14	25	46.34	23	46.47	46.50	2	12,364	0.02%
2021/09/13	147	45.50	0	0.00	45.90	147	12,543	1.17%	大買/鉅額交易
2021/09/07	0.1	45.10	0	45.20	45.15	0.1	12,851	0.00%
2021/09/06	7	44.99	0	0.00	44.90	7	12,856	0.05%
2021/09/01	1	45.65	0	0.00	45.65	1	12,873	0.01%
2021/08/30	10.2	44.60	1	44.60	44.70	9.2	12,887	0.07%
2021/08/26	2	43.73	0	0.00	43.65	2	13,077	0.02%
2021/08/25	12	44.08	0	0.00	43.95	12	13,179	0.09%
2021/08/24	1	43.65	2	43.55	43.80	-1	13,181	-0.01%
2021/08/20	2	43.25	0.1	43.35	43.00	1.9	13,560	0.01%
2021/08/19	3	43.57	0	0.00	43.35	3	13,576	0.02%
2021/08/18	2	44.00	0	0.00	44.10	2	13,481	0.01%
2021/08/17	105.5	44.07	0	0.00	43.75	105.5	13,358	0.79%	大買/鉅額交易
2021/08/16	54	44.98	0	0.00	44.60	54	13,185	0.41%
2021/08/13	7	45.65	0	0.00	45.60	7	13,220	0.05%
2021/08/12	2	45.80	0	0.00	45.75	2	13,236	0.02%
2021/08/11	52	45.50	1.5	45.73	45.60	50.5	13,278	0.38%
2021/08/10	3	45.65	0.5	45.90	45.55	2.5	13,322	0.02%
2021/08/09	1.1	45.70	3	45.81	45.85	-1.9	13,401	-0.01%
2021/08/06	37.5	46.11	0	0.00	46.05	37.5	13,317	0.28%
2021/08/05	15.1	46.46	0	0.00	46.35	15.1	13,269	0.11%
2021/08/04	13.5	51.98	3	52.00	51.90	10.5	12,479	0.08%
2021/08/03	10	51.87	4	51.80	52.10	6	12,408	0.05%
2021/08/02	1	51.50	2	51.70	51.80	-1	12,169	-0.01%
2021/07/30	1	52.10	0	0.00	51.80	1	11,948	0.01%
2021/07/28	3	52.13	2	52.80	52.10	1	11,887	0.01%
2021/07/26	5	53.50	0	0.00	53.10	5	11,977	0.04%
2021/07/23	1	52.70	2	52.60	52.80	-1	12,029	-0.01%
2021/07/21	0	0.00	1	52.30	52.50	-1	12,201	-0.01%
2021/07/19	1	52.20	1	52.30	52.50	0	12,521	0.00%
2021/07/16	21	52.00	0	0.00	52.00	21	13,083	0.16%
2021/07/15	1	51.90	0	0.00	51.90	1	13,526	0.01%
2021/07/14	20	52.43	0	0.00	52.50	20	13,811	0.14%
2021/07/12	3	52.60	2	52.75	52.70	1	13,897	0.01%
2021/07/09	0	0.00	3	52.80	52.80	-3	14,021	-0.02%
2021/07/08	8	52.59	34.1	52.83	53.00	-26.1	13,910	-0.19%
2021/07/07	0	0.00	14	51.60	51.70	-14	13,787	-0.10%
2021/07/06	2	50.85	0	0.00	51.00	2	13,683	0.01%
2021/07/05	1	50.90	0	0.00	51.00	1	13,593	0.01%
2021/07/02	3.1	50.53	1	50.50	50.50	2.1	13,581	0.02%
2021/06/30	3	50.97	6	51.10	50.70	-3	13,613	-0.02%
2021/06/29	1	50.80	0	0.00	50.70	1	13,670	0.01%
2021/06/28	2	50.45	0.1	51.00	50.90	1.9	13,734	0.01%
2021/06/25	2	50.70	0.2	50.60	50.60	1.8	13,714	0.01%
2021/06/24	5	50.50	0	0.00	50.30	5	13,678	0.04%
2021/06/23	2	50.50	0	0.00	50.50	2	13,718	0.01%
2021/06/22	3	50.90	2	51.00	50.80	1	13,538	0.01%
2021/06/21	13	50.10	0	0.00	50.00	13	13,225	0.10%
2021/06/18	4.1	50.56	2	50.45	50.40	2.1	13,154	0.02%
2021/06/16	1	50.80	0	0.00	51.10	1	13,141	0.01%
2021/06/10	1	50.40	0	0.00	50.60	1	13,104	0.01%
2021/06/09	1	50.60	1	50.60	50.60	0	13,056	0.00%
2021/06/08	10.1	50.86	0	0.00	50.90	10.1	12,995	0.08%
2021/06/07	2	51.20	10	51.00	51.10	-8	12,983	-0.06%
2021/06/04	10	51.30	1	52.00	51.40	9	12,861	0.07%
2021/06/02	2	51.45	5	51.90	51.90	-3	12,694	-0.02%
2021/05/31	1	51.10	16	51.74	51.90	-15	12,498	-0.12%
2021/05/28	3	50.10	0	50.40	50.40	3	12,277	0.02%
2021/05/26	2	49.80	0	0.00	50.10	2	12,238	0.02%
2021/05/25	1	50.20	0	0.00	50.30	1	12,201	0.01%
2021/05/24	0	0.00	5.1	50.20	50.30	-5.1	12,192	-0.04%
2021/05/21	0	0.00	2	52.00	50.60	-2	12,257	-0.02%
2021/05/19	0	0.00	1	49.90	49.85	-1	12,225	-0.01%
2021/05/18	5	48.78	2	49.25	49.95	3	12,155	0.02%
2021/05/17	5	47.66	9	48.14	48.45	-4	12,062	-0.03%
2021/05/14	0	0.00	3	48.73	49.00	-3	11,864	-0.03%
2021/05/13	5	48.19	2	48.30	47.95	3	11,669	0.03%
2021/05/12	10	48.64	42	49.75	48.55	-32	11,431	-0.28%
2021/05/11	0	0.00	3	50.80	50.10	-3	10,915	-0.03%
2021/05/07	5	50.10	103.1	50.18	50.30	-98.1	10,486	-0.94%	大賣/
2021/05/06	140	49.99	1	49.95	50.40	139	10,473	1.33%	大買/鉅額交易
2021/05/05	2	49.15	3	48.85	49.30	-1	10,288	-0.01%
2021/05/04	12	48.65	2	49.28	48.55	10	10,187	0.10%
2021/05/03	9	49.64	0	0.00	49.60	9	9,910	0.09%
2021/04/29	4	49.99	5	50.08	49.95	-1	9,850	-0.01%
2021/04/28	1	50.20	0	0.00	50.20	1	9,744	0.01%
2021/04/27	10	50.50	0	0.00	50.30	10	9,655	0.10%
2021/04/26	6	50.43	0	0.00	50.80	6	9,515	0.06%
2021/04/23	3	49.98	1	50.20	50.20	2	9,403	0.02%
2021/04/22	12	53.01	36	52.83	51.60	-24	9,290	-0.26%
2021/04/21	11	52.29	38	52.02	52.20	-27	8,729	-0.31%
2021/04/20	11	51.37	2	51.10	50.70	9	8,278	0.11%
2021/04/19	1	49.50	30	49.67	50.00	-29	7,927	-0.37%
2021/04/15	3	48.32	4.5	48.41	48.30	-1.5	7,601	-0.02%
2021/04/14	0	0.00	2	47.38	47.40	-2	7,401	-0.03%
2021/04/13	0	0.00	7	47.45	47.35	-7	7,295	-0.10%
2021/04/12	0	46.85	0	0.00	46.80	0	7,099	0.00%
2021/04/09	5	46.78	0	0.00	46.70	5	6,989	0.07%
2021/04/08	11	46.83	0	0.00	46.90	11	6,896	0.16%
2021/04/06	1	47.00	0.2	47.00	47.10	0.8	6,824	0.01%
2021/04/01	1	47.15	0	0.00	47.10	1	6,725	0.01%
2021/03/31	0	0.00	9	47.42	47.80	-9	6,566	-0.14%
2021/03/26	0.2	46.50	12	46.63	46.50	-11.8	6,376	-0.19%
2021/03/24	1	45.70	0	0.00	45.90	1	6,329	0.02%
2021/03/23	0	0.00	1	45.70	45.95	-1	6,426	-0.02%
2021/03/18	0.2	44.70	0	0.00	44.35	0.2	6,098	0.00%
2021/03/17	0.5	44.15	0	0.00	44.00	0.5	6,039	0.01%
2021/03/16	0	0.00	2	43.93	44.05	-2	6,002	-0.03%
2021/03/12	0	0.00	10	44.00	43.90	-10	6,002	-0.17%
2021/03/10	0	0.00	1	43.90	43.75	-1	6,056	-0.02%
2021/03/09	0	0.00	11	43.75	43.90	-11	6,065	-0.18%
2021/03/08	1	43.30	0	0.00	43.45	1	6,040	0.02%
2021/03/04	6	42.91	1	43.15	43.20	5	6,171	0.08%
2021/03/03	1	43.15	0	0.00	43.10	1	6,118	0.02%
2021/02/26	5	42.50	0	0.00	42.65	5	5,967	0.08%
2021/02/25	0	0.00	1	43.20	43.30	-1	5,802	-0.02%
2021/02/23	0	0.00	5	43.05	43.00	-5	5,737	-0.09%
2021/02/22	10	42.15	6.1	42.57	42.75	3.9	5,668	0.07%
2021/02/19	2	41.08	0	0.00	41.80	2	5,502	0.04%
2021/02/18	0	0.00	3	41.30	41.25	-3	5,475	-0.05%
2021/02/17	2	40.75	0	0.00	41.15	2	5,481	0.04%
2021/02/03	2	40.75	1	40.90	41.05	1	5,632	0.02%
2021/02/02	1	40.75	0	0.00	40.80	1	5,672	0.02%
2021/01/29	10.1	40.00	1	40.20	40.00	9.1	5,625	0.16%
2021/01/28	2	40.25	0	0.00	40.35	2	5,566	0.04%
2021/01/27	0	0.00	10	40.60	40.50	-10	5,512	-0.18%
2021/01/22	11	40.60	0	0.00	40.75	11	5,522	0.20%
2021/01/21	0.1	41.35	1	41.25	41.05	-0.9	5,465	-0.02%
2021/01/20	3	41.18	0	0.00	41.45	3	5,505	0.05%
2021/01/19	0.1	42.05	0	0.00	42.15	0.1	5,389	0.00%
2021/01/18	1	41.45	0	0.00	41.85	1	5,371	0.02%
2021/01/15	4	42.00	3	41.85	41.80	1	5,318	0.02%
2021/01/12	1	42.85	0	0.00	42.90	1	5,230	0.02%
2021/01/08	0	0.00	25	43.40	43.45	-25	5,264	-0.47%
2021/01/07	1	43.45	5	43.45	43.25	-4	5,272	-0.08%
2021/01/06	0	0.00	1	43.10	43.15	-1	5,240	-0.02%
2021/01/05	2	42.95	0	0.00	43.00	2	5,213	0.04%
2021/01/04	1	43.00	0	0.00	43.00	1	5,242	0.02%
2020/12/31	0	0.00	1.1	43.38	43.20	-1.1	5,242	-0.02%
2020/12/30	5	43.10	0	0.00	43.15	5	5,264	0.09%
2020/12/28	20	42.95	1	42.95	43.05	19	5,247	0.36%
2020/12/24	31	42.43	0	0.00	42.30	31	5,243	0.59%
2020/12/22	1	42.90	0	0.00	42.70	1	5,163	0.02%
2020/12/17	1	42.85	0	0.00	42.80	1	5,127	0.02%
2020/12/16	0	0.00	2	43.53	43.85	-2	5,058	-0.04%
2020/12/15	0	0.00	1	42.85	42.95	-1	5,081	-0.02%
2020/12/14	2	42.93	0	0.00	42.80	2	5,079	0.04%
2020/12/11	0	0.00	2	43.55	43.10	-2	5,063	-0.04%
2020/12/10	2	43.90	0	0.00	43.65	2	5,056	0.04%
2020/12/09	1	44.00	0	0.00	43.90	1	5,078	0.02%
2020/12/02	0	0.00	1	43.40	43.25	-1	4,938	-0.02%
2020/11/26	0	0.00	2.6	43.91	44.00	-2.6	5,023	-0.05%
2020/11/20	0	0.00	3	44.05	44.10	-3	5,174	-0.06%
2020/11/18	0	0.00	1	44.60	44.50	-1	5,247	-0.02%
2020/11/17	0.1	44.10	10	43.90	44.40	-9.9	5,292	-0.19%
2020/11/13	0	0.00	2	43.55	43.70	-2	5,425	-0.04%
2020/11/12	0	0.00	1	43.05	43.70	-1	5,598	-0.02%
2020/11/11	0	0.00	48	43.38	43.65	-48	5,728	-0.84%
2020/11/09	0.6	42.05	1	42.15	42.00	-0.4	5,654	-0.01%
2020/11/06	0	0.00	4	41.88	41.85	-4	5,732	-0.07%
2020/11/05	0	0.00	1	42.10	42.00	-1	5,762	-0.02%
2020/10/28	0	0.00	3	42.02	41.90	-3	6,086	-0.05%
2020/10/22	0	0.00	1	41.60	41.45	-1	6,588	-0.02%
2020/10/19	0	0.00	1	41.15	41.00	-1	7,223	-0.01%
2020/10/16	1	40.60	0	0.00	40.55	1	7,492	0.01%
2020/10/15	2	40.45	0	0.00	40.40	2	7,855	0.03%
2020/10/14	1	40.40	0	0.00	40.30	1	8,023	0.01%
2020/10/12	2	40.95	0	0.00	40.70	2	8,301	0.02%
2020/10/07	0	0.00	1	41.50	41.20	-1	8,492	-0.01%
2020/10/06	0	0.00	1	41.60	41.80	-1	8,616	-0.01%
2020/10/05	1	41.15	2	41.65	41.15	-1	8,728	-0.01%
2020/09/25	1	40.80	0	0.00	40.80	1	9,246	0.01%
2020/09/09	0	0.00	0.1	42.30	42.60	-0.1	10,222	0.00%
2020/09/08	0	0.00	1	42.40	42.35	-1	10,239	-0.01%
2020/09/07	1	41.90	0	0.00	42.30	1	10,295	0.01%
2020/09/03	10	41.85	0	0.00	41.75	10	10,357	0.10%
2020/09/02	1	41.60	0	0.00	41.60	1	10,356	0.01%
2020/08/31	1	43.00	0	0.00	42.50	1	10,251	0.01%
2020/08/28	0.7	42.60	0	0.00	42.45	0.7	10,255	0.01%
2020/08/27	1	42.60	0	0.00	42.65	1	10,311	0.01%
2020/08/26	1	43.05	0	0.00	42.85	1	10,358	0.01%
2020/08/25	0	0.00	5	43.30	43.35	-5	10,359	-0.05%
2020/08/24	0	0.00	24	43.32	43.30	-24	10,380	-0.23%
2020/08/21	24	43.01	5	43.28	43.40	19	10,375	0.18%
2020/08/20	1	42.40	1	43.05	42.25	0	10,332	0.00%
2020/08/19	0	0.00	1	43.75	43.15	-1	10,235	-0.01%
2020/08/18	6	43.05	9	43.22	43.30	-3	10,122	-0.03%
2020/08/17	0	0.00	2	42.10	42.50	-2	9,938	-0.02%
2020/08/14	3	41.37	0	0.00	41.50	3	9,800	0.03%
2020/08/11	0	0.00	1	40.90	40.95	-1	9,856	-0.01%
2020/08/06	0	0.00	3	40.98	41.05	-3	9,862	-0.03%
2020/08/05	9	40.84	4	40.74	40.85	5	9,848	0.05%
2020/08/04	3	40.45	0	0.00	40.45	3	9,789	0.03%
2020/08/03	2	40.03	3	40.10	40.00	-1	9,814	-0.01%
2020/07/31	16	39.93	0	0.00	39.95	16	9,749	0.16%
2020/07/30	5	39.61	0	0.00	40.00	5	9,681	0.05%
2020/07/29	7	39.83	0	0.00	39.65	7	9,649	0.07%
2020/07/27	1	40.90	0	0.00	40.70	1	9,504	0.01%
2020/07/23	24	42.02	11	42.00	41.90	13	9,392	0.14%
2020/07/22	2	46.43	0	0.00	46.30	2	8,867	0.02%
2020/07/21	1	46.20	1	46.45	46.45	0	8,589	0.00%
2020/07/16	60	45.50	1	45.90	45.40	59	8,127	0.73%
2020/07/14	0	0.00	1	46.55	46.50	-1	7,886	-0.01%
2020/07/13	1	46.30	1.5	46.34	46.40	-0.5	7,835	-0.01%
2020/07/10	2	46.23	2	46.35	46.30	0	7,797	0.00%
2020/07/09	2	46.38	0	0.00	46.05	2	7,768	0.03%
2020/07/08	0	0.00	2	46.00	45.80	-2	7,614	-0.03%
2020/07/07	0	0.00	3	46.20	45.75	-3	7,485	-0.04%
2020/07/03	0	0.00	2	44.88	45.00	-2	7,630	-0.03%
2020/06/29	1	43.30	0	0.00	43.25	1	7,673	0.01%
2020/06/23	5	43.30	0	0.00	43.25	5	7,624	0.07%
2020/06/18	1	43.25	0	0.00	43.35	1	7,514	0.01%
2020/06/17	0	0.00	0.1	43.40	43.40	-0.1	7,581	0.00%
2020/06/16	1	43.60	0	0.00	43.90	1	7,626	0.01%
2020/06/12	2	43.80	10	43.65	44.05	-8	7,882	-0.10%
2020/06/09	0	0.00	6	44.95	44.85	-6	8,391	-0.07%
2020/06/08	0	0.00	5	45.10	45.15	-5	8,503	-0.06%
2020/06/05	0	0.00	12	44.85	45.20	-12	8,609	-0.14%
2020/06/04	0	0.00	0	44.75	44.70	0	8,734	0.00%
2020/06/01	1	44.20	0	0.00	44.10	1	8,719	0.01%
2020/05/27	1	43.95	0	0.00	43.70	1	9,102	0.01%
2020/05/21	2	44.00	0	0.00	44.00	2	9,627	0.02%
2020/05/19	15	43.87	15	44.00	44.05	0	9,682	0.00%
2020/05/18	0	0.00	2	43.00	43.60	-2	9,637	-0.02%
2020/05/13	5	43.95	0	0.00	43.95	5	9,613	0.05%
2020/05/11	0	0.00	4	44.58	44.50	-4	9,678	-0.04%
2020/05/08	2	44.00	1	44.00	44.00	1	9,653	0.01%
2020/05/06	0	0.00	0	43.50	43.45	0	9,674	0.00%
2020/05/05	1	43.50	0	0.00	43.80	1	9,701	0.01%
2020/04/29	0	0.00	9	42.72	42.95	-9	9,944	-0.09%
2020/04/28	1	42.20	0	0.00	42.05	1	10,132	0.01%
2020/04/22	4.1	41.50	0	0.00	41.55	4.1	10,401	0.04%
2020/04/17	2	43.00	0	0.00	43.50	2	10,436	0.02%
2020/04/16	0	0.00	5	43.05	43.25	-5	10,348	-0.05%
2020/04/10	0	0.00	1	42.05	42.15	-1	10,379	-0.01%
2020/04/09	1	41.65	3	41.97	42.00	-2	10,474	-0.02%
2020/04/08	0	0.00	2	41.00	42.00	-2	10,466	-0.02%
2020/04/07	1	40.10	1	39.60	39.90	0	10,282	0.00%
2020/04/01	4	39.00	1	38.60	38.60	3	10,306	0.03%
2020/03/30	6	39.45	0	0.00	39.10	6	10,235	0.06%
2020/03/23	0	0.00	2	38.90	38.10	-2	10,554	-0.02%
2020/03/18	3	37.98	1	38.30	37.50	2	10,315	0.02%
2020/03/17	3	38.52	1	38.70	38.25	2	10,372	0.02%
2020/03/16	3	40.00	0	0.00	39.80	3	10,261	0.03%
2020/03/12	0	0.00	2	41.50	41.40	-2	9,965	-0.02%
2020/03/10	10	42.00	0	0.00	42.00	10	9,779	0.10%
2020/03/04	20	43.50	20	43.40	43.40	0	9,816	0.00%
2020/03/03	3	43.40	0	0.00	43.10	3	9,770	0.03%
2020/03/02	1	43.40	0	0.00	43.90	1	9,544	0.01%
2020/02/27	2	44.40	0	0.00	44.35	2	9,596	0.02%
2020/02/26	1	43.90	0	0.00	44.30	1	9,576	0.01%
2020/02/25	21	44.89	0	0.00	44.85	21	9,458	0.22%
2020/02/20	2	45.85	0	0.00	46.15	2	9,598	0.02%
2020/02/18	0	0.00	1	47.00	47.35	-1	9,871	-0.01%
2020/02/07	1	45.35	0	0.00	45.80	1	9,872	0.01%
2020/02/05	3	45.22	0	0.00	45.10	3	9,833	0.03%
2020/02/03	1	44.40	7	43.83	45.00	-6	9,719	-0.06%
2020/01/31	5	45.85	4	45.29	45.15	1	9,652	0.01%
2020/01/20	3	48.85	0	0.00	48.70	3	9,068	0.03%
2020/01/15	8	48.59	5	48.85	48.50	3	9,122	0.03%
2020/01/13	2	49.10	5	48.95	48.95	-3	9,156	-0.03%
2020/01/10	0	0.00	0.2	48.60	48.60	-0.2	9,255	0.00%
2020/01/09	1	48.75	0	0.00	48.95	1	9,330	0.01%
2020/01/08	5	48.45	0	0.00	48.55	5	9,340	0.05%
2020/01/02	0	0.00	2	48.85	48.90	-2	9,097	-0.02%
2019/12/30	0	0.00	2.4	48.44	48.15	-2.4	8,980	-0.03%
2019/12/26	2	47.35	100	47.23	47.30	-98	8,806	-1.11%
2019/12/25	5	47.25	0	0.00	47.25	5	8,788	0.06%
2019/12/24	5	47.60	0	0.00	47.60	5	8,717	0.06%
2019/12/23	0	0.00	8	47.98	48.15	-8	8,555	-0.09%
2019/12/20	3	47.95	5	48.05	47.80	-2	8,446	-0.02%
2019/12/19	0	0.00	1	47.65	47.70	-1	8,222	-0.01%
2019/12/13	0	0.00	1	47.60	47.40	-1	8,195	-0.01%
2019/12/12	0	0.00	1	46.90	47.45	-1	8,048	-0.01%
2019/12/09	1	46.60	0	0.00	46.35	1	7,881	0.01%
2019/12/06	1	45.95	0	0.00	46.45	1	7,852	0.01%
2019/12/02	0	0.00	5	45.05	45.10	-5	7,715	-0.06%
2019/11/29	13	45.57	10	45.85	45.45	3	7,722	0.04%
2019/11/22	0	0.00	2	46.15	46.45	-2	7,549	-0.03%
2019/11/21	2	45.88	1	46.00	46.15	1	7,518	0.01%
2019/11/20	0	0.00	12	46.08	46.20	-12	7,419	-0.16%
2019/11/18	0	0.00	2	44.80	44.85	-2	7,071	-0.03%
2019/11/15	11	43.87	0	0.00	44.75	11	6,977	0.16%
2019/11/04	0	0.00	1	43.35	43.50	-1	7,109	-0.01%
2019/10/25	0	0.00	0	43.50	43.70	0	7,146	0.00%
2019/10/24	0	0.00	2	44.05	43.95	-2	7,173	-0.03%
2019/10/16	0.2	42.75	0	0.00	42.75	0.2	7,753	0.00%
2019/10/07	0	0.00	3	42.17	42.40	-3	8,461	-0.04%
2019/10/04	1	42.10	10	42.15	42.05	-9	8,578	-0.10%
2019/10/01	0	0.00	5	43.30	43.25	-5	8,644	-0.06%
2019/09/27	10	43.55	0	0.00	43.30	10	8,663	0.12%
2019/09/25	0	0.00	3	43.05	43.25	-3	8,789	-0.03%
2019/09/24	0	43.30	1	43.10	43.30	-1	8,733	-0.01%
2019/09/17	0	0.00	1	43.95	44.00	-1	8,786	-0.01%
2019/09/16	4	44.24	0	0.00	44.25	4	8,897	0.04%
2019/09/11	1	43.70	0	0.00	43.65	1	8,937	0.01%
2019/09/10	4	44.04	8	44.05	43.85	-4	8,897	-0.04%
2019/09/06	6	44.18	2	44.25	43.85	4	8,824	0.05%
2019/09/05	0	0.00	2	44.20	44.05	-2	8,838	-0.02%
2019/09/04	1	44.05	4	44.11	44.05	-3	8,861	-0.03%
2019/09/03	0	0.00	3	44.42	44.30	-3	8,927	-0.03%
2019/08/27	3	42.13	0	0.00	41.75	3	8,907	0.03%
2019/08/26	7	42.11	0.1	42.25	42.25	6.9	8,891	0.08%
2019/08/23	1.2	42.04	0	0.00	42.50	1.2	9,011	0.01%
2019/08/22	2	42.18	0	0.00	41.95	2	9,065	0.02%
2019/08/19	6	42.69	1	42.55	42.60	5	9,228	0.05%
2019/08/14	1	41.25	0	0.00	41.35	1	9,127	0.01%
2019/08/12	1	40.70	0	0.00	41.00	1	9,418	0.01%
2019/08/08	1	40.70	0	0.00	41.20	1	9,680	0.01%
2019/08/02	1	41.00	3	40.95	41.00	-2	9,556	-0.02%
2019/07/31	0	0.00	1	41.90	41.80	-1	9,412	-0.01%
2019/07/30	1	42.05	0	0.00	42.10	1	9,369	0.01%
2019/07/29	0	0.00	20	42.10	42.15	-20	9,330	-0.21%
2019/07/25	1	42.05	0	0.00	42.10	1	9,293	0.01%
2019/07/24	1	43.15	0	0.00	42.90	1	9,150	0.01%
2019/07/23	1	46.70	3	46.75	46.80	-2	8,840	-0.02%
2019/07/22	0	0.00	3	46.25	46.35	-3	8,623	-0.03%
2019/07/12	3	45.70	2	46.10	46.10	1	8,407	0.01%
2019/07/11	6	47.10	0	0.00	47.15	6	8,162	0.07%
2019/07/05	0	0.00	2	48.40	48.45	-2	7,877	-0.03%
2019/07/02	0	0.00	1	48.50	48.60	-1	7,954	-0.01%
2019/07/01	0	0.00	0	47.65	47.70	0	7,920	0.00%
2019/06/27	0	0.00	4	48.48	48.90	-4	8,111	-0.05%
2019/06/20	0	0.00	1	47.60	47.65	-1	8,506	-0.01%
2019/06/10	0	0.00	0.5	45.70	45.90	-0.5	9,217	-0.01%
2019/06/06	1	45.80	0	0.00	45.85	1	9,214	0.01%
2019/06/03	0	0.00	1	45.40	45.50	-1	9,094	-0.01%
2019/05/31	0	0.00	1	45.00	45.10	-1	9,022	-0.01%
2019/05/30	0	0.00	33	44.50	44.95	-33	8,920	-0.37%
2019/05/29	0	0.00	2	43.75	43.85	-2	8,859	-0.02%
2019/05/27	20	44.05	0	0.00	43.45	20	8,844	0.23%
2019/05/22	0	0.00	3	44.10	43.90	-3	9,000	-0.03%
2019/05/21	0	0.00	1	44.15	44.40	-1	9,103	-0.01%
2019/05/20	0	0.00	0.1	43.90	44.00	-0.1	8,995	0.00%
2019/05/17	1	43.65	0.8	43.55	43.75	0.2	8,910	0.00%
2019/05/16	0	0.00	8	42.12	42.65	-8	8,716	-0.09%
2019/05/02	0	0.00	0.2	41.85	42.05	-0.2	9,095	0.00%
2019/04/29	0	0.00	2	41.45	41.50	-2	9,114	-0.02%
2019/04/25	0	0.00	3	41.00	41.00	-3	9,173	-0.03%
2019/04/23	3	40.40	0	0.00	40.50	3	9,210	0.03%
2019/04/22	0	0.00	1	41.30	40.60	-1	9,219	-0.01%
2019/04/18	1	41.50	2.2	41.29	41.15	-1.2	9,356	-0.01%
2019/04/17	0	0.00	9	41.75	41.60	-9	9,393	-0.10%
2019/04/16	0	0.00	10	41.75	41.75	-10	9,363	-0.11%
2019/04/15	0	0.00	10	41.70	41.65	-10	9,403	-0.11%
2019/04/08	0	0.00	13	41.30	41.30	-13	9,098	-0.14%
2019/04/02	0	0.00	2	40.93	41.25	-2	8,939	-0.02%
2019/04/01	0	0.00	1	40.50	40.50	-1	8,800	-0.01%
2019/03/28	0	0.00	2	39.50	39.85	-2	8,537	-0.02%
2019/03/25	1	39.45	0	0.00	40.00	1	8,302	0.01%
2019/03/22	3	40.00	1	39.50	39.50	2	8,312	0.02%
2019/03/21	0	0.00	1	39.50	39.50	-1	8,244	-0.01%
2019/03/13	0	0.00	3	38.83	38.90	-3	7,467	-0.04%
2019/03/08	0	0.00	5	37.96	38.00	-5	7,914	-0.06%
2019/02/26	0	0.00	3	38.12	38.60	-3	8,290	-0.04%
2019/02/25	0	0.00	1	37.75	37.85	-1	8,173	-0.01%
2019/02/22	1	38.50	0	0.00	38.85	1	8,063	0.01%
2019/02/21	1	38.55	1	39.00	38.85	0	8,021	0.00%
2019/02/18	1	38.00	0	0.00	37.40	1	7,891	0.01%
2019/02/14	0	0.00	5	38.00	38.00	-5	7,890	-0.06%
2019/02/12	0	0.00	3	36.65	37.30	-3	7,742	-0.04%
2019/01/30	3	36.45	0	0.00	36.45	3	7,672	0.04%
2019/01/29	0	0.00	13	35.85	36.00	-13	7,644	-0.17%
2019/01/28	1	36.15	0	0.00	36.20	1	7,736	0.01%
2019/01/25	0	0.00	8	36.15	36.20	-8	7,800	-0.10%
2019/01/21	0	0.00	1	36.10	36.15	-1	8,631	-0.01%
2019/01/18	8	35.85	2	35.95	36.15	6	8,858	0.07%
2019/01/15	1	34.75	0	0.00	35.05	1	9,394	0.01%
2019/01/14	6	34.97	2	34.75	35.05	4	9,407	0.04%
2019/01/11	0	0.00	2	35.98	36.00	-2	9,493	-0.02%
2019/01/10	1	35.55	2	35.70	35.60	-1	9,389	-0.01%
2019/01/07	0	0.00	17	34.90	34.85	-17	9,327	-0.18%
2019/01/04	11	33.99	10	33.76	33.85	1	9,340	0.01%
2019/01/03	3	34.05	0	0.00	33.90	3	9,553	0.03%
2018/12/24	20	34.70	20	34.25	34.50	0	10,153	0.00%
2018/12/21	0	0.00	25	34.30	34.40	-25	10,593	-0.24%
2018/12/19	82	34.73	80	34.65	34.70	2	10,973	0.02%
2018/12/18	25	34.75	2	34.65	34.40	23	11,188	0.21%
2018/12/17	3	34.63	0	0.00	34.80	3	11,458	0.03%
2018/12/14	30	33.65	34	33.87	34.00	-4	11,563	-0.03%
2018/12/13	5	33.35	1	33.40	33.50	4	11,738	0.03%
2018/12/11	1	32.90	1	33.30	32.95	0	11,928	0.00%
2018/12/10	1	33.05	0	0.00	33.00	1	12,208	0.01%
2018/12/07	0	0.00	2	33.35	33.50	-2	12,491	-0.02%
2018/12/06	1	33.25	0	0.00	33.15	1	12,755	0.01%
2018/12/05	1	33.25	1	33.65	33.80	0	13,258	0.00%
2018/12/04	2	33.68	0	0.00	33.85	2	13,328	0.02%
2018/12/03	1	34.15	2	34.35	34.50	-1	13,054	-0.01%
2018/11/30	0	0.00	2	33.53	33.70	-2	12,980	-0.02%
2018/11/27	2	31.93	0	0.00	32.30	2	12,886	0.02%
2018/11/22	6	32.60	0	0.00	32.60	6	13,267	0.05%
2018/11/21	1	32.90	0	0.00	33.00	1	13,322	0.01%
2018/11/20	4	33.55	2	33.48	33.25	2	13,395	0.01%
2018/11/19	1	33.55	1	33.65	33.65	0	13,400	0.00%
2018/11/16	1	33.70	2	33.83	33.95	-1	13,464	-0.01%
2018/11/15	5	33.54	0	0.00	33.40	5	13,415	0.04%
2018/11/14	1	33.40	1	34.20	33.50	0	13,387	0.00%
2018/11/13	3	33.05	1	33.00	33.70	2	13,394	0.01%
2018/11/12	2	33.13	2	33.60	33.70	0	13,584	0.00%
2018/11/09	2	33.23	0	0.00	33.05	2	13,652	0.01%
2018/11/08	2	34.03	1	34.30	33.60	1	13,827	0.01%
2018/11/07	1	32.80	1	33.40	33.70	0	14,194	0.00%
2018/11/06	1	32.75	0	0.00	32.40	1	14,257	0.01%
2018/11/05	1	33.00	0	0.00	32.45	1	14,236	0.01%
2018/11/02	16	34.08	9	33.85	34.10	7	14,161	0.05%
2018/11/01	10	33.10	1	33.30	33.30	9	14,199	0.06%
2018/10/31	1	32.45	0	0.00	32.75	1	14,010	0.01%
2018/10/30	2	31.00	1	31.50	31.70	1	13,873	0.01%
2018/10/29	0	0.00	2	30.70	30.75	-2	13,814	-0.01%
2018/10/26	12	32.29	10	32.50	32.10	2	13,497	0.01%
2018/10/25	2	33.20	0	0.00	33.50	2	13,365	0.01%
2018/10/24	2	33.15	0	0.00	33.55	2	13,288	0.02%
2018/10/23	4	34.61	0	0.00	34.00	4	13,176	0.03%
2018/10/22	1	36.30	0	0.00	36.35	1	12,958	0.01%
2018/10/19	10	36.70	10	36.40	36.25	0	13,203	0.00%
2018/10/17	1	38.15	0	0.00	37.55	1	13,315	0.01%
2018/10/16	4	38.06	0	0.00	37.90	4	13,290	0.03%
2018/10/15	0	0.00	10	38.30	38.10	-10	13,344	-0.07%
2018/10/12	5	37.96	0	0.00	39.00	5	13,399	0.04%
2018/10/09	0	39.55	0	0.00	39.55	0	13,264	0.00%
2018/10/02	1	40.10	0	0.00	40.15	1	13,007	0.01%
2018/09/28	1	41.10	1	41.45	41.50	0	12,967	0.00%
2018/09/27	6	39.88	9	40.27	40.55	-3	12,655	-0.02%
2018/09/26	27	39.58	25	39.93	39.60	2	12,455	0.02%
2018/09/25	11	39.95	1	40.55	40.00	10	12,385	0.08%
2018/09/20	3	39.40	32	39.60	39.45	-29	11,855	-0.24%
2018/09/19	0	0.00	11	38.16	38.65	-11	11,684	-0.09%
2018/09/17	10	37.20	0	0.00	36.40	10	11,425	0.09%
2018/09/14	60	37.81	30	38.00	37.80	30	11,333	0.26%
2018/09/13	1	36.70	11	36.94	37.00	-10	11,114	-0.09%
2018/09/12	1.1	35.79	2	35.90	36.10	-0.9	10,921	-0.01%
2018/09/11	12	36.10	0	0.00	36.10	12	10,759	0.11%
2018/09/10	1	38.80	0	0.00	38.40	1	10,261	0.01%
2018/09/06	0	0.00	1	40.00	39.90	-1	10,134	-0.01%
2018/09/05	1	41.10	1	40.45	40.45	0	10,048	0.00%
2018/08/30	0	0.00	2	43.10	41.95	-2	9,720	-0.02%
2018/08/28	0	0.00	1	44.70	44.85	-1	9,363	-0.01%
2018/08/27	0	0.00	10	44.95	45.50	-10	9,384	-0.11%
2018/08/24	1	43.65	0	0.00	44.80	1	9,310	0.01%
2018/08/21	1	44.85	3	44.63	44.85	-2	9,568	-0.02%
2018/08/17	0	0.00	2	43.75	44.25	-2	9,440	-0.02%
2018/08/15	0	0.00	1	43.00	43.50	-1	9,180	-0.01%
2018/08/14	0	0.00	2	43.30	44.10	-2	9,033	-0.02%
2018/08/13	0	0.00	2	41.95	42.10	-2	8,677	-0.02%
2018/08/10	0	0.00	1	41.55	41.30	-1	8,668	-0.01%
2018/08/08	0	0.00	1	42.20	42.15	-1	8,824	-0.01%
2018/08/07	5	41.22	5	41.00	41.10	0	8,774	0.00%
2018/08/02	0	0.00	3	40.93	41.00	-3	8,874	-0.03%
2018/08/01	0	0.00	1	41.95	41.40	-1	8,858	-0.01%
2018/07/27	0	0.00	0.1	40.50	40.60	-0.1	8,790	0.00%
2018/07/26	0	0.00	8	40.74	41.75	-8	8,832	-0.09%
2018/07/25	0	0.00	8	39.95	39.55	-8	8,732	-0.09%
2018/07/24	0	0.00	1	39.80	39.70	-1	8,702	-0.01%
2018/07/20	0	0.00	1	38.00	38.00	-1	8,755	-0.01%
2018/07/18	0	0.00	1	36.65	36.80	-1	8,828	-0.01%
2018/07/17	0	0.00	1.3	35.35	35.60	-1.3	8,739	-0.01%
2018/07/16	0	0.00	10	36.10	35.55	-10	8,813	-0.11%
2018/07/09	0	0.00	5	35.01	35.25	-5	8,605	-0.06%
2018/07/06	0	0.00	2	34.30	34.20	-2	8,492	-0.02%
2018/07/05	1	33.65	0	0.00	33.70	1	8,400	0.01%
2018/07/04	0	0.00	1	34.60	34.65	-1	8,404	-0.01%
2018/07/03	0	0.00	1	34.30	34.50	-1	8,446	-0.01%
2018/07/02	0	0.00	7	33.93	34.00	-7	8,281	-0.08%
2018/06/25	5	32.70	0	0.00	32.75	5	7,756	0.06%
2018/06/22	0	0.00	6	33.33	33.70	-6	7,675	-0.08%
2018/06/19	2	32.70	0	0.00	32.65	2	7,326	0.03%
2018/06/13	0	0.00	1.3	33.52	33.65	-1.3	7,095	-0.02%
2018/06/12	1	33.45	0	0.00	33.60	1	7,165	0.01%
2018/06/08	2	33.70	0	0.00	33.85	2	7,124	0.03%
2018/06/04	0	0.00	1	34.45	34.65	-1	7,259	-0.01%
2018/05/31	1	32.40	1	33.15	33.05	0	7,103	0.00%
2018/05/30	1	32.30	0	0.00	32.80	1	6,771	0.01%
2018/05/29	7	33.14	0	0.00	32.85	7	6,702	0.10%
2018/05/24	1	33.65	0	0.00	33.85	1	6,729	0.01%
2018/05/18	0	0.00	2	34.95	35.05	-2	6,508	-0.03%
2018/05/17	0	0.00	12	33.94	34.10	-12	6,387	-0.19%
2018/05/16	10	33.60	2	33.50	33.75	8	6,223	0.13%
2018/05/15	1	33.55	0	0.00	33.75	1	6,089	0.02%
2018/05/14	1	33.40	4	33.46	33.95	-3	6,106	-0.05%
2018/05/11	0	0.00	3	33.12	33.00	-3	6,018	-0.05%
2018/05/10	0	0.00	2	33.03	33.00	-2	6,005	-0.03%
2018/05/08	0	0.00	1	32.10	32.40	-1	5,741	-0.02%
2018/05/07	0	0.00	2	32.10	31.50	-2	5,623	-0.04%
2018/05/04	2	31.20	0	0.00	31.65	2	5,489	0.04%
2018/05/03	0	0.00	6	31.68	31.00	-6	5,440	-0.11%
2018/05/02	0	0.00	4	32.21	32.05	-4	5,299	-0.08%
2018/04/30	10	31.75	7	32.16	31.75	3	5,080	0.06%
2018/04/27	1	31.75	1.5	31.70	31.75	-0.5	4,954	-0.01%
2018/04/26	2	31.50	0	0.00	31.30	2	4,875	0.04%
2018/04/24	0	0.00	8	31.60	30.90	-8	4,645	-0.17%
2018/04/23	5	30.85	0.5	30.80	30.95	4.5	4,479	0.10%
2018/04/19	0	0.00	5	29.85	30.15	-5	4,378	-0.11%
2018/04/17	2	28.90	5	28.96	29.15	-3	4,558	-0.07%
2018/04/16	0	0.00	5	29.10	29.25	-5	4,612	-0.11%
2018/04/13	3	29.15	0	0.00	29.15	3	4,755	0.06%
2018/04/11	2	29.45	0	0.00	29.40	2	5,031	0.04%
2018/04/10	1	29.20	0	0.00	29.45	1	5,115	0.02%
2018/04/09	2	29.33	2	29.23	29.45	0	5,159	0.00%
2018/03/30	0	0.00	2.2	28.35	28.35	-2.2	5,255	-0.04%
2018/03/29	2	28.05	0	0.00	28.10	2	5,283	0.04%
2018/03/26	2	28.50	0	0.00	28.55	2	5,352	0.04%
2018/03/23	2	28.35	0	0.00	28.80	2	5,385	0.04%
2018/03/19	1	29.10	0	0.00	29.20	1	5,583	0.02%
2018/03/12	0	0.00	82	29.01	29.60	-82	5,416	-1.51%
2018/03/09	0	0.00	1	28.10	28.15	-1	5,561	-0.02%
2018/03/07	2	27.60	0	0.00	27.55	2	5,444	0.04%
2018/03/02	1	27.85	0	0.00	27.90	1	5,519	0.02%
2018/02/23	3	28.25	2	28.40	28.40	1	5,287	0.02%
2018/02/22	0	0.00	1	28.00	28.25	-1	5,288	-0.02%
2018/02/21	0	0.00	1	28.35	28.35	-1	5,291	-0.02%
2018/02/06	46	27.01	0	0.00	27.20	46	5,066	0.91%
2018/02/05	1	29.05	61.1	29.08	29.10	-60.1	4,885	-1.23%
2018/02/01	1	30.10	0	0.00	30.00	1	4,801	0.02%
2018/01/30	0	0.00	1	30.05	29.75	-1	4,706	-0.02%
2018/01/26	0	0.00	3.2	30.44	30.30	-3.2	4,648	-0.07%
2018/01/23	0	0.00	0	30.00	30.20	0	4,546	0.00%
2018/01/22	39	29.90	0	0.00	30.25	39	4,503	0.87%
2018/01/16	0	0.00	1	30.60	30.45	-1	4,225	-0.02%
2018/01/15	2	30.20	0	0.00	30.40	2	4,140	0.05%
2018/01/12	2	30.00	0	0.00	30.00	2	4,067	0.05%
2018/01/11	2	29.95	0	0.00	29.40	2	3,921	0.05%
2018/01/10	0	0.00	0.7	30.40	30.50	-0.7	3,737	-0.02%
2018/01/09	0	0.00	13	30.40	30.40	-13	3,655	-0.36%
2018/01/04	0	0.00	10	28.55	28.60	-10	3,220	-0.31%
2018/01/03	0	0.00	9	28.39	28.40	-9	3,145	-0.29%
2018/01/02	0	0.00	1	28.20	28.20	-1	3,041	-0.03%