亞泥 (1102)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
43.35
漲跌
▼0.55
漲幅
-1.25%
成交量
4,355張
產業
上市水泥類股
1242人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞泥 (1102)籌碼相關－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	1	43.20	0	0.00	43.35	1	6,961	0.01%
2024/11/25	0.2	43.40	2	43.78	43.90	-1.9	6,980	-0.03%
2024/11/22	0	0.00	1	44.05	43.90	-1	6,994	-0.01%
2024/11/19	6.2	44.04	0	0.00	44.00	6.2	6,950	0.09%
2024/11/18	1.1	45.56	0	0.00	45.25	1.1	6,961	0.02%
2024/11/15	0	0.00	3	46.10	46.20	-3	6,945	-0.04%
2024/11/14	1	45.60	2	45.40	45.60	-1	7,088	-0.01%
2024/11/12	3	46.37	0	0.00	46.05	3	7,212	0.04%
2024/11/11	0.1	46.40	0	0.00	46.45	0.1	7,177	0.00%
2024/11/08	3	47.50	0	0.00	47.55	3	7,164	0.04%
2024/11/04	0	0.00	5	47.35	47.10	-5	7,530	-0.07%
2024/11/01	0	46.00	0	0.00	46.30	0	7,609	0.00%
2024/10/29	0	0.00	0.5	46.60	46.60	-0.5	7,750	-0.01%
2024/10/25	0	0.00	10	47.25	46.75	-10	7,949	-0.13%
2024/10/23	0	46.30	1	46.55	46.30	-1	8,106	-0.01%
2024/10/21	31	46.55	15	47.00	47.00	16	8,420	0.19%
2024/10/18	0	0.00	42.7	47.53	47.60	-42.7	8,768	-0.49%
2024/10/17	0.1	46.30	3	46.75	47.00	-2.9	9,394	-0.03%
2024/10/15	0	0.00	37	46.24	46.55	-37	9,707	-0.38%
2024/10/14	0	0.00	2	45.83	46.00	-2	9,786	-0.02%
2024/10/11	0	46.00	1	46.30	46.00	-1	9,926	-0.01%
2024/10/09	0.1	46.67	2	46.70	46.60	-1.9	10,054	-0.02%
2024/10/08	0	0.00	2	47.40	47.35	-2	10,072	-0.02%
2024/09/30	0	0.00	33	47.72	47.75	-33	10,352	-0.32%
2024/09/27	0	0.00	1	46.30	46.65	-1	10,509	-0.01%
2024/09/26	1	46.10	1	46.00	46.20	0	10,585	0.00%
2024/09/25	0	0.00	0.2	45.41	45.80	-0.2	10,445	0.00%
2024/09/24	0	0.00	2	45.13	45.20	-2	10,327	-0.02%
2024/09/23	0	0.00	2	45.10	45.10	-2	10,406	-0.02%
2024/09/09	0	0.00	4	44.79	44.75	-4	11,461	-0.03%
2024/09/06	0	0.00	1	44.85	44.95	-1	11,406	-0.01%
2024/09/04	0	44.34	0	0.00	44.30	0	11,364	0.00%
2024/09/02	0	0.00	1	45.15	45.15	-1	11,389	-0.01%
2024/08/28	0	0.00	10	44.90	44.90	-10	11,586	-0.09%
2024/08/26	0	0.00	11	44.91	45.00	-11	11,767	-0.09%
2024/08/23	0	0.00	10	44.95	44.95	-10	11,621	-0.09%
2024/08/22	0	0.00	7	44.60	44.80	-7	11,644	-0.06%
2024/08/21	6	44.13	5	44.40	44.25	1	11,622	0.01%
2024/08/20	0.8	44.50	2	44.60	44.70	-1.2	11,630	-0.01%
2024/08/15	0	0.00	3	43.95	43.70	-3	11,530	-0.03%
2024/08/14	0	0.00	12	43.71	44.20	-12	11,617	-0.10%
2024/08/09	0	0.00	5	43.12	43.30	-5	11,769	-0.04%
2024/08/08	0	0.00	20	42.30	42.35	-20	11,781	-0.17%
2024/08/06	0	0.00	1	41.00	41.70	-1	11,996	-0.01%
2024/08/05	2	39.98	10	40.25	40.35	-8	11,837	-0.07%
2024/08/02	0	0.00	1.3	41.19	41.45	-1.3	11,774	-0.01%
2024/07/31	0	0.00	1	41.45	41.45	-1	11,747	-0.01%
2024/07/30	1.1	41.15	0	0.00	41.30	1.1	11,630	0.01%
2024/07/29	0	0.00	1	41.40	41.60	-1	11,634	-0.01%
2024/07/26	0	41.00	0	0.00	41.05	0	11,614	0.00%
2024/07/23	10	40.85	0	0.00	41.20	10	11,571	0.09%
2024/07/22	1	40.50	2	40.55	40.90	-1	11,411	-0.01%
2024/07/19	18	40.48	0	0.00	40.95	18	11,270	0.16%
2024/07/18	14.3	41.36	2	40.50	41.75	12.3	10,970	0.11%
2024/07/17	5.2	44.43	1	44.30	44.20	4.2	10,370	0.04%
2024/07/16	1.6	44.89	1	44.80	44.80	0.6	10,141	0.01%
2024/07/15	1.1	45.45	1	45.30	45.45	0.1	9,966	0.00%
2024/07/12	1	45.15	6	45.33	45.70	-5	9,851	-0.05%
2024/07/11	0.6	44.80	2	44.90	45.05	-1.4	9,710	-0.01%
2024/07/10	1.4	44.45	0	0.00	44.40	1.4	9,603	0.01%
2024/07/09	2	44.75	0	0.00	44.55	2	9,543	0.02%
2024/07/08	0	0.00	2	44.68	44.70	-2	9,451	-0.02%
2024/07/05	1.2	44.93	0	0.00	44.75	1.2	9,412	0.01%
2024/07/04	0	0.00	4	45.38	45.95	-4	9,345	-0.04%
2024/07/03	0	0.00	12	45.46	45.65	-12	9,090	-0.13%
2024/07/02	0	0.00	1.1	44.21	44.05	-1.1	8,712	-0.01%
2024/07/01	0	0.00	0.2	44.15	44.20	-0.2	8,543	0.00%
2024/06/28	0	43.75	1.1	44.23	43.85	-1	8,479	-0.01%
2024/06/27	0.5	43.05	0	0.00	43.85	0.5	8,374	0.01%
2024/06/26	2.5	43.45	0	0.00	43.50	2.5	8,226	0.03%
2024/06/25	1	43.55	4.9	43.81	43.60	-3.9	8,095	-0.05%
2024/06/24	1	44.00	4.2	44.60	44.85	-3.2	7,943	-0.04%
2024/06/21	1	43.49	7.6	44.01	44.55	-6.6	7,576	-0.09%
2024/06/20	0	0.00	6	43.92	44.30	-6	7,212	-0.08%
2024/06/19	0	0.00	16	43.29	43.15	-16	6,997	-0.23%
2024/06/18	0.1	42.15	0	0.00	42.15	0.1	6,753	0.00%
2024/06/14	1	41.70	0	0.00	41.80	1	6,735	0.02%
2024/06/11	0.3	41.75	0	0.00	41.40	0.3	6,864	0.00%
2024/06/07	3	41.22	0	0.00	41.40	3	6,833	0.04%
2024/06/06	12	40.76	2	40.70	40.60	10	6,802	0.15%
2024/06/04	0	41.50	0	0.00	41.20	0	6,668	0.00%
2024/06/03	0.2	41.70	0	0.00	41.60	0.2	6,611	0.00%
2024/05/30	3.2	42.18	0	0.00	42.00	3.2	6,383	0.05%
2024/05/29	2	42.70	0	0.00	42.80	2	6,264	0.03%
2024/05/28	0	43.30	0	0.00	43.70	0	6,102	0.00%
2024/05/27	2.2	43.60	0	0.00	43.60	2.2	6,127	0.04%
2024/05/24	1	43.70	0	0.00	44.00	1	6,083	0.02%
2024/05/23	0	0.00	1	43.80	43.95	-1	6,036	-0.02%
2024/05/21	0	0.00	2	44.70	44.60	-2	5,902	-0.03%
2024/05/20	0	0.00	2.5	45.11	45.45	-2.5	5,821	-0.04%
2024/05/17	0.1	44.85	0	0.00	44.60	0.1	5,735	0.00%
2024/05/16	0.1	45.70	2	45.50	45.75	-1.9	5,597	-0.03%
2024/05/15	0	0.00	1	45.80	45.60	-1	5,397	-0.02%
2024/05/14	0.3	45.45	0	0.00	45.60	0.3	5,340	0.01%
2024/05/13	0	0.00	0.2	45.60	45.80	-0.2	5,256	0.00%
2024/05/10	0	0.00	46	45.85	46.00	-46	5,076	-0.91%
2024/05/09	0.1	43.95	0	0.00	43.45	0.1	4,714	0.00%
2024/05/08	0.1	44.00	0	0.00	43.90	0.1	4,665	0.00%
2024/05/07	0.2	44.10	5	44.13	44.20	-4.8	4,625	-0.10%
2024/05/06	0	0.00	24	44.48	44.50	-24	4,514	-0.53%
2024/05/03	0	0.00	4	44.06	43.95	-4	4,357	-0.09%
2024/05/02	0	0.00	1	43.75	43.80	-1	4,276	-0.02%
2024/04/30	0	0.00	5	43.63	43.70	-5	4,198	-0.12%
2024/04/29	0	0.00	2	43.38	43.60	-2	4,094	-0.05%
2024/04/26	0	0.00	11	42.79	42.75	-11	3,985	-0.28%
2024/04/25	0	42.35	0	0.00	42.50	0	3,953	0.00%
2024/04/24	5	42.70	0	0.00	42.45	5	3,984	0.13%
2024/04/23	0	0.00	6	42.86	42.90	-6	4,026	-0.15%
2024/04/22	1	42.60	0	0.00	42.70	1	4,025	0.02%
2024/04/19	0	0.00	5	41.73	42.00	-5	3,948	-0.13%
2024/04/17	1	41.35	0	0.00	41.45	1	3,810	0.03%
2024/04/15	0	0.00	1	42.05	42.05	-1	3,683	-0.03%
2024/04/12	1	41.55	0	0.00	41.80	1	3,647	0.03%
2024/04/10	0	0.00	5	42.40	42.50	-5	3,572	-0.14%
2024/04/09	2	41.95	34	41.90	42.00	-32	3,578	-0.89%
2024/04/03	0	0.00	1	41.80	41.15	-1	3,582	-0.03%
2024/04/01	0	0.00	2	41.35	41.35	-2	3,586	-0.06%
2024/03/29	0	0.00	2	41.08	41.30	-2	3,616	-0.06%
2024/03/27	23	41.15	0	0.00	41.20	23	3,834	0.60%
2024/03/26	2	41.18	1	41.50	41.60	1	4,133	0.02%
2024/03/25	12	41.16	0	0.00	41.30	12	4,416	0.27%
2024/03/22	1	41.15	2	41.35	41.25	-1	4,778	-0.02%
2024/03/21	0	0.00	2	41.30	41.35	-2	5,023	-0.04%
2024/03/20	0	0.00	4	40.73	40.70	-4	5,232	-0.08%
2024/03/18	0	0.00	3	41.42	41.10	-3	5,280	-0.06%
2024/03/14	0	0.00	2	40.93	41.15	-2	5,220	-0.04%
2024/03/13	0	0.00	25	40.30	40.35	-25	5,166	-0.48%
2024/03/12	0	0.00	32	40.55	40.60	-32	5,123	-0.62%
2024/03/08	0	0.00	3	40.10	40.40	-3	5,175	-0.06%
2024/03/07	1	39.95	0	0.00	40.35	1	5,207	0.02%
2024/03/06	1.1	40.06	4	40.20	40.00	-2.9	5,185	-0.06%
2024/03/04	0	40.05	1	40.00	40.05	-1	5,249	-0.02%
2024/02/29	0	0.00	5	40.05	40.45	-5	5,327	-0.09%
2024/02/27	1	40.00	6	40.13	40.10	-5	5,286	-0.09%
2024/02/23	0.4	40.30	0	0.00	40.20	0.4	5,314	0.01%
2024/02/22	0.1	40.30	0	0.00	40.40	0.1	5,391	0.00%
2024/02/19	0	0.00	1	40.15	40.15	-1	5,608	-0.02%
2024/02/15	5	39.23	0	0.00	39.20	5	5,825	0.09%
2024/02/05	2.2	39.49	0	0.00	39.45	2.2	5,791	0.04%
2024/02/02	1.2	39.92	0	0.00	40.05	1.2	5,772	0.02%
2024/02/01	0	0.00	5	39.85	40.05	-5	5,808	-0.09%
2024/01/29	1	39.90	0	0.00	39.95	1	5,827	0.02%
2024/01/19	4	39.25	0	0.00	39.40	4	6,031	0.07%
2024/01/18	2	39.38	0	0.00	39.30	2	6,045	0.03%
2024/01/17	2.1	39.62	0	0.00	39.35	2.1	6,033	0.03%
2024/01/16	2	40.00	6	40.04	39.95	-4	5,978	-0.07%
2024/01/11	0	0.00	10	40.75	40.80	-10	6,041	-0.17%
2024/01/10	0	0.00	0	40.90	40.70	0	6,318	0.00%
2024/01/08	0	0.00	10	41.50	41.30	-10	6,400	-0.16%
2023/12/28	0.2	41.15	0	0.00	41.25	0.2	6,531	0.00%
2023/12/25	0	0.00	0.3	40.80	40.75	-0.3	6,540	0.00%
2023/12/22	2	40.35	0	0.00	40.25	2	6,520	0.03%
2023/12/21	5	40.54	0	0.00	40.30	5	6,334	0.08%
2023/12/20	1	40.80	0	0.00	40.75	1	6,024	0.02%
2023/12/19	2.5	41.14	16	41.07	40.80	-13.5	5,703	-0.24%
2023/12/18	0	0.00	1	42.20	42.00	-1	5,384	-0.02%
2023/12/15	0	0.00	1	42.60	42.25	-1	5,127	-0.02%
2023/12/14	0	0.00	8	42.34	42.30	-8	4,873	-0.16%
2023/12/11	0.1	41.80	0	0.00	41.85	0.1	4,741	0.00%
2023/12/06	0.2	41.85	0	0.00	41.70	0.2	4,730	0.00%
2023/11/27	1	41.80	1	41.80	41.80	0	4,574	0.00%
2023/11/21	0	0.00	9	41.61	41.70	-9	4,655	-0.19%
2023/11/16	0	0.00	3.5	41.41	41.50	-3.5	4,510	-0.08%
2023/11/15	1	41.05	4	40.73	41.05	-3	4,431	-0.07%
2023/11/14	1	40.20	0	0.00	40.10	1	4,281	0.02%
2023/11/09	0	0.00	3	40.47	40.40	-3	4,383	-0.07%
2023/11/08	0	0.00	1	40.45	40.35	-1	4,423	-0.02%
2023/11/07	2	40.25	0	0.00	40.40	2	4,445	0.04%
2023/11/06	2	40.30	1	40.45	40.40	1	4,451	0.02%
2023/11/03	0	0.00	10	40.30	40.25	-10	4,460	-0.22%
2023/10/30	0	0.00	12	40.04	40.10	-12	4,675	-0.26%
2023/10/26	15	39.12	0	0.00	39.10	15	4,743	0.32%
2023/10/25	5	39.35	0	0.00	38.95	5	4,777	0.10%
2023/10/24	15	39.05	0	0.00	39.00	15	4,872	0.31%
2023/10/23	3	38.90	0	0.00	38.85	3	5,022	0.06%
2023/10/20	5	38.82	0	0.00	38.95	5	5,244	0.10%
2023/10/19	11.1	39.26	0	0.00	39.15	11.1	5,489	0.20%
2023/10/18	15.1	39.26	0	0.00	39.05	15.1	5,756	0.26%
2023/10/16	6	40.60	0.2	40.60	40.70	5.8	6,404	0.09%
2023/10/13	0	0.00	1	40.55	40.60	-1	6,512	-0.02%
2023/10/12	0	0.00	7	40.40	40.55	-7	6,549	-0.11%
2023/10/05	0.2	39.40	0	0.00	39.35	0.2	6,550	0.00%
2023/10/04	3	39.02	1	39.10	39.10	2	6,544	0.03%
2023/10/03	0.3	39.47	0	0.00	39.40	0.3	6,524	0.00%
2023/10/02	3	39.48	1	39.55	39.50	2	6,557	0.03%
2023/09/27	1	39.65	0	0.00	39.80	1	6,593	0.02%
2023/09/26	6	39.73	0	0.00	39.75	6	6,601	0.09%
2023/09/22	2	39.65	0	0.00	39.65	2	6,620	0.03%
2023/09/21	6	39.85	0	0.00	39.65	6	6,649	0.09%
2023/09/19	2	40.25	0	0.00	40.30	2	6,627	0.03%
2023/09/15	0	0.00	0.1	40.35	40.45	-0.1	6,752	0.00%
2023/09/14	0	0.00	2	40.15	40.25	-2	6,734	-0.03%
2023/09/13	2	39.80	0	0.00	40.00	2	6,743	0.03%
2023/09/12	2	39.75	0	0.00	39.95	2	6,836	0.03%
2023/09/11	2	39.45	0	0.00	39.75	2	6,865	0.03%
2023/09/07	2	39.50	0	0.00	39.60	2	6,918	0.03%
2023/09/06	0.2	40.10	0	0.00	39.95	0.2	6,878	0.00%
2023/09/01	0	0.00	1	40.10	40.30	-1	6,924	-0.01%
2023/08/29	0	0.00	1	40.05	40.10	-1	6,852	-0.01%
2023/08/23	0	0.00	1	39.65	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	0.00	6	39.15	39.10	-6	6,956	-0.09%
2023/08/16	1	39.35	0	0.00	39.25	1	6,944	0.01%
2023/08/15	18	39.99	0	0.00	39.80	18	6,924	0.26%
2023/08/14	3	39.97	0	0.00	40.45	3	6,912	0.04%
2023/08/10	17	39.94	0	0.00	40.00	17	6,895	0.25%
2023/08/09	3	40.25	0	0.00	40.20	3	6,878	0.04%
2023/08/08	1	40.10	0	0.00	40.30	1	6,845	0.01%
2023/08/07	0	40.35	0	0.00	40.55	0	6,803	0.00%
2023/08/04	6	40.52	2	40.45	40.55	4	6,777	0.06%
2023/08/02	0	39.85	0	0.00	39.75	0	6,645	0.00%
2023/08/01	1.2	40.02	0	0.00	40.00	1.2	6,630	0.02%
2023/07/27	2.2	39.97	0	0.00	40.00	2.2	6,457	0.03%
2023/07/26	0	0.00	2	39.88	40.10	-2	6,364	-0.03%
2023/07/25	2.2	38.65	1	38.80	39.00	1.2	6,194	0.02%
2023/07/24	16.2	38.40	0	0.00	38.20	16.2	5,957	0.27%
2023/07/21	10	39.86	0	0.00	39.15	10	5,687	0.18%
2023/07/20	22.2	40.75	0	0.00	40.50	22.2	5,406	0.41%
2023/07/19	11	43.93	18	43.66	44.80	-7	4,905	-0.14%
2023/07/18	2	43.85	0	0.00	43.80	2	4,506	0.04%
2023/07/17	0	0.00	10	44.00	43.90	-10	4,362	-0.23%
2023/06/28	0	44.50	0	0.00	44.60	0	4,159	0.00%
2023/06/26	0	0.00	1	44.20	44.60	-1	4,172	-0.02%
2023/06/20	0	44.15	0	0.00	44.10	0	4,077	0.00%
2023/06/19	0.3	43.62	0	0.00	44.05	0.3	4,050	0.01%
2023/06/16	1.1	44.15	1	44.15	43.95	0.1	4,021	0.00%
2023/06/13	0.1	44.19	0	0.00	44.00	0.1	4,061	0.00%
2023/06/12	0.1	44.50	0	0.00	44.35	0.1	4,045	0.00%
2023/06/09	0.2	44.60	0	0.00	44.60	0.2	4,078	0.00%
2023/06/08	20.3	44.60	0	0.00	44.65	20.3	4,129	0.49%
2023/06/07	5	44.60	0.2	44.75	44.40	4.9	4,153	0.12%
2023/05/26	0	0.00	2	43.80	43.90	-2	4,300	-0.05%
2023/05/23	0	0.00	1	44.45	44.65	-1	4,285	-0.02%
2023/05/22	1	44.50	0	0.00	44.50	1	4,325	0.02%
2023/05/19	0.2	44.40	0	0.00	44.50	0.2	4,313	0.00%
2023/05/18	10	44.30	3	44.30	44.30	7	4,283	0.16%
2023/05/17	1	44.25	0	0.00	44.35	1	4,286	0.02%
2023/05/12	1	44.00	0	0.00	43.95	1	4,311	0.02%
2023/05/11	1	44.00	0	0.00	43.85	1	4,290	0.02%
2023/05/10	0	44.05	0	0.00	44.15	0	4,282	0.00%
2023/05/03	1	44.25	0	0.00	44.15	1	4,269	0.02%
2023/04/26	0.1	43.85	0	0.00	43.95	0.1	4,487	0.00%
2023/04/25	0	0.00	1.1	44.29	43.95	-1.1	4,484	-0.02%
2023/04/24	0	0.00	1	43.95	43.90	-1	4,423	-0.02%
2023/04/21	0	0.00	1	43.55	43.80	-1	4,388	-0.02%
2023/04/20	0	0.00	0.1	43.60	43.50	-0.1	4,401	0.00%
2023/04/13	1	43.90	0	0.00	43.70	1	4,450	0.02%
2023/04/11	3	43.60	2	44.05	44.10	1	4,439	0.02%
2023/04/06	0.1	43.40	0.3	43.45	43.40	-0.3	4,417	-0.01%
2023/03/31	0	0.00	1	43.35	43.30	-1	4,467	-0.02%
2023/03/22	0.1	43.00	0	0.00	42.90	0.1	7,065	0.00%
2023/03/21	2	42.80	3	42.70	42.70	-1	7,117	-0.01%
2023/03/20	4	42.65	0	0.00	42.70	4	7,146	0.06%
2023/03/17	5	43.04	0	0.00	42.65	5	7,223	0.07%
2023/03/14	3	42.75	0	0.00	42.60	3	7,079	0.04%
2023/03/13	0	0.00	0	42.90	42.85	0	7,074	0.00%
2023/03/10	0	42.80	0	0.00	42.85	0	7,074	0.00%
2023/03/09	1	43.20	1	43.25	43.25	0	7,136	0.00%
2023/03/08	9.1	43.05	0	0.00	43.25	9.1	7,175	0.13%
2023/03/07	0	0.00	2	44.53	44.55	-2	7,054	-0.03%
2023/03/02	3	43.77	0	0.00	44.20	3	7,104	0.04%
2023/03/01	0.3	44.10	4	44.10	44.10	-3.7	7,089	-0.05%
2023/02/24	1	44.50	15	44.59	44.75	-14	7,063	-0.20%
2023/02/23	4	44.55	2.1	44.50	44.50	2	7,026	0.03%
2023/02/22	1	43.50	0	0.00	44.00	1	7,021	0.01%
2023/02/21	3	43.90	0	0.00	44.00	3	7,077	0.04%
2023/02/20	1	42.85	2	43.40	43.75	-1	7,107	-0.01%
2023/02/17	0	0.00	0.1	42.65	42.85	-0.1	7,081	0.00%
2023/02/16	0	0.00	1	42.40	42.55	-1	7,193	-0.01%
2023/02/15	0.1	42.50	0	0.00	42.15	0.1	7,233	0.00%
2023/02/14	0.1	42.40	0	0.00	42.25	0.1	7,201	0.00%
2023/02/08	1	42.15	2	42.20	42.30	-1	7,230	-0.01%
2023/02/06	0	0.00	10	42.10	42.00	-10	7,251	-0.14%
2023/01/30	1	42.80	0	0.00	42.95	1	7,195	0.01%
2023/01/17	2	42.65	1	42.65	42.65	1	7,103	0.01%
2023/01/09	0	0.00	2	41.75	41.80	-2	7,539	-0.03%
2023/01/06	0	0.00	2	41.30	41.35	-2	7,519	-0.03%
2023/01/05	0.1	41.15	0	0.00	41.10	0.1	7,569	0.00%
2023/01/04	2	40.73	0	0.00	40.75	2	7,581	0.03%
2023/01/03	0	40.85	0	0.00	40.60	0	7,644	0.00%
2022/12/29	3	40.50	0	0.00	40.80	3	7,691	0.04%
2022/12/28	0	41.30	0	0.00	41.15	0	7,725	0.00%
2022/12/27	0.2	41.50	2	41.55	41.55	-1.8	7,778	-0.02%
2022/12/23	0	0.00	2	41.50	41.55	-2	7,932	-0.03%
2022/12/22	0	0.00	6	41.56	41.45	-6	8,088	-0.07%
2022/12/21	5.1	40.52	1	40.55	40.55	4.1	7,736	0.05%
2022/12/20	3	40.87	0	0.00	40.90	3	7,354	0.04%
2022/12/19	1	41.11	2	41.40	41.30	-1	7,031	-0.01%
2022/12/16	4.2	40.49	0	0.00	41.90	4.2	6,678	0.06%
2022/12/13	4	41.11	0	0.00	41.15	4	6,429	0.06%
2022/12/12	2.1	41.06	0.4	41.25	41.25	1.7	6,475	0.03%
2022/12/09	0	0.00	0.1	41.35	41.35	-0.1	6,702	0.00%
2022/12/07	1	41.00	0	0.00	40.90	1	6,842	0.01%
2022/12/06	10	41.20	1	41.20	41.25	9	6,911	0.13%
2022/12/05	5	41.04	0	0.00	41.20	5	6,924	0.07%
2022/12/01	1.4	40.82	0	0.00	40.80	1.4	6,996	0.02%
2022/11/25	0	0.00	2	41.20	40.95	-2	7,193	-0.03%
2022/11/23	0	40.90	7	40.90	40.75	-7	7,271	-0.10%
2022/11/18	2	41.25	1	41.35	41.25	1	7,332	0.01%
2022/11/17	0	0.00	1	41.40	41.45	-1	7,324	-0.01%
2022/11/16	1	40.60	0	0.00	40.50	1	7,276	0.01%
2022/11/15	4	40.74	1	40.20	40.75	3	7,234	0.04%
2022/11/14	0	0.00	2	40.10	40.60	-2	7,216	-0.03%
2022/11/10	0	0.00	3	38.60	38.55	-3	7,136	-0.04%
2022/11/09	6	38.33	2	38.40	38.50	4	7,194	0.06%
2022/11/08	0	0.00	2	38.05	37.95	-2	7,211	-0.03%
2022/11/03	1	36.90	1	36.80	37.30	0	7,296	0.00%
2022/11/02	1	37.50	0	0.00	37.50	1	7,279	0.01%
2022/11/01	0	0.00	8	37.40	37.55	-8	7,264	-0.11%
2022/10/31	3	37.10	0	0.00	37.30	3	7,299	0.04%
2022/10/28	0	0.00	1	37.40	37.10	-1	7,370	-0.01%
2022/10/27	3	37.80	0	0.00	37.25	3	7,398	0.04%
2022/10/26	0	0.00	2	37.35	37.35	-2	7,423	-0.03%
2022/10/24	1.1	37.80	0	0.00	37.40	1.1	7,595	0.01%
2022/10/21	1	37.30	0	0.00	37.50	1	7,832	0.01%
2022/10/20	1.3	37.43	5	37.10	37.10	-3.7	8,030	-0.05%
2022/10/19	1.1	38.43	0	0.00	37.95	1.1	7,982	0.01%
2022/10/18	0.1	37.75	0	0.00	37.70	0.1	8,056	0.00%
2022/10/17	1	38.30	0	0.00	38.00	1	8,044	0.01%
2022/10/14	1	38.60	0	0.00	38.45	1	8,050	0.01%
2022/10/04	1	39.40	0	0.00	39.40	1	8,375	0.01%
2022/10/03	0.6	39.15	0	0.00	39.00	0.6	8,310	0.01%
2022/09/30	10	39.50	0	0.00	39.40	10	8,299	0.12%
2022/09/29	10	39.90	1	39.95	40.05	9	8,225	0.11%
2022/09/28	3	40.23	0	0.00	39.90	3	8,058	0.04%
2022/09/27	2	40.70	0	0.00	40.75	2	7,975	0.03%
2022/09/26	1	41.16	0	0.00	40.95	1	7,925	0.01%
2022/09/23	1	42.61	0	0.00	42.35	1	7,903	0.01%
2022/09/22	0.1	42.80	0	0.00	43.85	0.1	7,862	0.00%
2022/09/21	1	43.41	0	0.00	43.85	1	7,700	0.01%
2022/09/16	10	44.25	0	0.00	44.20	10	7,316	0.14%
2022/09/15	2	44.75	5.1	44.74	44.85	-3.1	7,214	-0.04%
2022/09/14	0	44.20	26	44.64	44.30	-26	7,263	-0.36%
2022/09/13	0	0.00	1	44.40	44.45	-1	7,393	-0.01%
2022/09/07	4	43.80	1	43.80	43.75	3	7,844	0.04%
2022/09/06	0	0.00	4	43.15	43.45	-4	7,791	-0.05%
2022/09/05	0	0.00	1	42.65	42.65	-1	7,654	-0.01%
2022/09/01	0	0.00	5	42.40	42.35	-5	7,540	-0.07%
2022/08/31	0	0.00	0.1	42.80	43.25	-0.1	7,448	0.00%
2022/08/29	0	0.00	1	42.15	42.45	-1	7,381	-0.01%
2022/08/26	0.2	42.75	0	0.00	42.80	0.2	7,366	0.00%
2022/08/23	0.1	42.35	5	42.50	42.55	-5	7,368	-0.07%
2022/08/22	2	42.60	0	0.00	42.75	2	7,368	0.03%
2022/08/19	1	42.40	1	42.65	42.60	0	7,376	0.00%
2022/08/17	0	0.00	10	42.50	42.80	-10	7,330	-0.14%
2022/08/16	0	0.00	2	42.28	42.40	-2	7,294	-0.03%
2022/08/15	1	42.20	0	0.00	42.25	1	7,270	0.01%
2022/08/12	0	41.94	1.1	41.96	41.95	-1.1	7,241	-0.01%
2022/08/11	0.2	41.50	3	42.02	42.25	-2.8	7,283	-0.04%
2022/08/10	2.2	40.99	0	0.00	41.00	2.2	7,214	0.03%
2022/08/09	1	41.15	0	0.00	41.25	1	7,231	0.01%
2022/08/05	1	40.80	0	0.00	40.95	1	7,311	0.01%
2022/08/04	0	41.15	0	0.00	40.70	0	7,332	0.00%
2022/08/03	0	0.00	1	41.30	41.45	-1	7,299	-0.01%
2022/08/02	1	41.05	0	0.00	41.40	1	7,281	0.01%
2022/08/01	5.1	41.30	0	0.00	41.35	5.1	7,234	0.07%
2022/07/29	0	0.00	31	41.12	41.45	-31	7,210	-0.43%
2022/07/28	5.3	40.27	0.3	40.60	40.50	5	7,044	0.07%
2022/07/27	0.4	44.57	1	44.40	44.45	-0.6	6,806	-0.01%
2022/07/25	0	0.00	2	44.85	44.90	-2	6,528	-0.03%
2022/07/22	2	44.40	4	44.45	44.85	-2	6,469	-0.03%
2022/07/20	0	0.00	10	44.25	44.05	-10	6,250	-0.16%
2022/07/19	0	0.00	1	43.71	44.10	-1	6,176	-0.02%
2022/07/18	1	42.75	1	43.40	43.95	0	6,026	0.00%
2022/07/15	1	43.12	0	0.00	43.00	1	5,991	0.02%
2022/07/14	0	44.03	0	0.00	44.15	0	5,924	0.00%
2022/07/13	1	44.20	0	0.00	44.20	1	5,897	0.02%
2022/07/12	0	43.81	20	43.73	43.70	-20	5,875	-0.34%
2022/07/11	10	44.00	50	43.95	44.05	-40	5,858	-0.68%
2022/07/08	1	43.80	0	0.00	43.85	1	5,876	0.02%
2022/07/07	0	43.95	3	43.85	43.85	-3	5,874	-0.05%
2022/07/06	0	44.20	0	0.00	44.10	0	5,892	0.00%
2022/07/04	0	43.82	1	43.90	43.90	-1	5,812	-0.02%
2022/06/29	0	0.00	4	43.80	43.70	-4	5,685	-0.07%
2022/06/28	0	43.75	0	0.00	43.65	0	5,710	0.00%
2022/06/27	0	44.10	3	44.10	44.00	-3	5,730	-0.05%
2022/06/24	0	0.00	1	43.70	43.60	-1	5,706	-0.02%
2022/06/23	4	42.70	0	0.00	42.95	4	5,696	0.07%
2022/06/20	0	42.79	0	0.00	42.40	0	5,189	0.00%
2022/06/17	0	42.70	0	0.00	43.45	0	4,975	0.00%
2022/06/15	0	43.60	0	0.00	43.30	0	4,782	0.00%
2022/06/14	0	43.60	0	0.00	43.65	0	4,824	0.00%
2022/06/13	1	43.55	2	43.80	43.70	-1	4,849	-0.02%
2022/06/10	51	44.25	0	0.00	44.15	51	4,878	1.05%
2022/06/09	1	44.65	0	0.00	44.65	1	4,884	0.02%
2022/06/08	3	44.70	1	44.80	44.80	2	4,909	0.04%
2022/06/07	3	44.42	0	0.00	44.20	3	4,936	0.06%
2022/06/02	0	44.70	0	0.00	44.40	0	5,039	0.00%
2022/05/31	0	45.30	0	0.00	44.40	0	5,086	0.00%
2022/05/25	2	44.75	0	0.00	44.75	2	5,121	0.04%
2022/05/24	0	44.30	0	0.00	44.00	0	5,152	0.00%
2022/05/19	0.2	43.81	2	44.10	43.65	-1.8	5,152	-0.04%
2022/05/17	2	44.80	0	0.00	44.75	2	5,056	0.04%
2022/05/16	0	0.00	2	44.85	44.95	-2	5,041	-0.04%
2022/05/13	0	0.00	37	44.52	45.05	-37	5,021	-0.74%
2022/05/12	0	44.90	0	0.00	44.40	0	5,005	0.00%
2022/05/11	0	45.70	0	0.00	45.30	0	4,990	0.00%
2022/05/10	1	46.15	0	0.00	46.15	1	4,974	0.02%
2022/05/09	0.3	46.65	0	0.00	46.30	0.3	4,999	0.01%
2022/05/06	1	46.95	7	46.95	47.20	-6	5,016	-0.12%
2022/05/05	2	47.45	0	0.00	47.45	2	5,076	0.04%
2022/05/04	0	47.40	0	0.00	47.45	0	5,089	0.00%
2022/05/03	2	47.55	0	0.00	47.50	2	5,156	0.04%
2022/04/29	0	0.00	1	48.05	48.10	-1	5,185	-0.02%
2022/04/27	0	0.00	16.6	46.89	47.10	-16.6	5,045	-0.33%
2022/04/25	0	46.90	0	0.00	46.90	0	5,021	0.00%
2022/04/22	14	47.30	3	47.45	47.55	11	4,970	0.22%
2022/04/21	10	47.90	1	47.85	47.70	9	4,967	0.18%
2022/04/20	14	46.94	0	0.00	47.35	14	4,918	0.28%
2022/04/19	0	0.00	2	46.95	46.95	-2	4,868	-0.04%
2022/04/18	1	46.65	1	46.45	46.55	0	4,870	0.00%
2022/04/15	1	46.80	0	0.00	46.90	1	4,815	0.02%
2022/04/14	2	47.23	0	0.00	47.20	2	4,803	0.04%
2022/04/12	3	47.35	3	47.52	47.20	0	4,759	0.00%
2022/04/11	1	47.55	3	47.70	47.60	-2	4,721	-0.04%
2022/04/08	2	47.90	0	0.00	47.80	2	4,698	0.04%
2022/04/07	2	48.00	0	0.00	47.95	2	4,687	0.04%
2022/04/06	2	47.90	0	0.00	48.45	2	4,635	0.04%
2022/04/01	7	48.06	0	0.00	48.00	7	4,572	0.15%
2022/03/31	1	48.60	3	48.53	48.60	-2	4,523	-0.04%
2022/03/30	4	48.40	9	48.48	48.50	-5	4,484	-0.11%
2022/03/29	1	48.35	1	48.35	48.40	0	4,595	0.00%
2022/03/28	1	47.90	0	0.00	48.10	1	4,740	0.02%
2022/03/23	11	48.01	0	0.00	48.10	11	5,547	0.20%
2022/03/21	0	0.00	2	48.20	48.25	-2	5,666	-0.04%
2022/03/18	1	47.90	1	48.15	47.90	0	5,639	0.00%
2022/03/17	0	0.00	0.1	47.95	48.00	-0.1	5,546	0.00%
2022/03/16	1	47.10	5	47.55	47.60	-4	5,446	-0.07%
2022/03/15	15	46.85	25	47.00	47.30	-10	5,432	-0.18%
2022/03/14	0	0.00	5.4	47.09	47.20	-5.4	5,397	-0.10%
2022/03/11	0	0.00	12	46.46	46.70	-12	5,384	-0.22%
2022/03/10	0	0.00	6	46.45	46.45	-6	5,401	-0.11%
2022/03/09	1.1	45.84	4	45.88	45.95	-2.9	5,381	-0.05%
2022/03/08	13.2	44.98	0	0.00	44.85	13.2	5,397	0.24%
2022/03/07	25.2	45.27	0	0.00	45.50	25.2	5,444	0.46%
2022/03/04	32	45.91	0	0.00	46.00	32	5,677	0.56%
2022/03/03	10	46.15	0	0.00	46.20	10	5,775	0.17%
2022/03/02	0	0.00	2	46.05	46.20	-2	5,897	-0.03%
2022/03/01	0	0.00	2	46.08	46.10	-2	6,284	-0.03%
2022/02/25	2	45.10	0	0.00	45.10	2	6,461	0.03%
2022/02/24	1	45.50	0	0.00	45.55	1	6,645	0.02%
2022/02/22	1	45.60	0	0.00	45.75	1	6,639	0.02%
2022/02/18	7.8	45.65	10	45.50	45.75	-2.2	6,713	-0.03%
2022/02/17	0	0.00	5	45.60	45.70	-5	6,763	-0.07%
2022/02/16	9	45.22	0	0.00	45.40	9	6,800	0.13%
2022/02/11	0	0.00	2	45.38	45.50	-2	6,892	-0.03%
2022/02/10	0	0.00	1	45.30	45.30	-1	6,861	-0.01%
2022/02/09	6	44.80	0.5	44.99	45.20	5.5	6,866	0.08%
2022/02/08	0	0.00	5	44.90	44.75	-5	6,837	-0.07%
2022/01/25	6.8	44.05	0	0.00	44.15	6.8	6,725	0.10%
2022/01/24	0	0.00	22	44.65	44.65	-22	6,700	-0.33%
2022/01/21	0	0.00	1	44.25	44.50	-1	6,705	-0.01%
2022/01/20	0	0.00	1	44.40	44.35	-1	6,679	-0.01%
2022/01/18	1	44.60	1	44.60	44.55	0	6,782	0.00%
2022/01/17	0	0.00	1.2	44.41	44.40	-1.2	6,779	-0.02%
2022/01/14	0	0.00	4	44.45	44.60	-4	6,841	-0.06%
2022/01/13	0	0.00	2	44.43	44.40	-2	6,928	-0.03%
2022/01/11	0	0.00	15	44.30	44.35	-15	7,034	-0.21%
2022/01/10	1	44.20	0	0.00	44.30	1	7,035	0.01%
2022/01/07	1	44.10	1	44.30	44.30	0	7,076	0.00%
2022/01/06	0	0.00	1	43.85	44.10	-1	7,082	-0.01%
2022/01/05	0	0.00	1	43.75	43.90	-1	7,110	-0.01%
2022/01/04	21	43.65	1	43.70	43.80	20	7,165	0.28%
2022/01/03	1	44.20	1	44.20	44.00	0	7,163	0.00%
2021/12/30	0	0.00	1	44.30	44.30	-1	7,237	-0.01%
2021/12/29	0.5	44.20	2	44.20	44.25	-1.5	7,342	-0.02%
2021/12/24	1	44.10	3	44.27	44.25	-2	7,594	-0.03%
2021/12/23	2	44.25	7	44.24	44.30	-5	7,666	-0.07%
2021/12/22	0	0.00	1	44.05	43.90	-1	7,640	-0.01%
2021/12/21	3	43.77	3	43.67	43.75	0	7,525	0.00%
2021/12/20	1	43.55	3	43.68	43.40	-2	7,443	-0.03%
2021/12/17	3	43.23	0	0.00	42.95	3	7,317	0.04%
2021/12/16	11	42.72	0	0.00	42.95	11	6,964	0.16%
2021/12/15	0	0.00	1	43.60	43.40	-1	7,026	-0.01%
2021/12/14	0.3	43.05	1	43.10	43.05	-0.7	7,593	-0.01%
2021/12/13	0.1	43.11	0	0.00	43.00	0.1	7,641	0.00%
2021/12/09	1	43.40	0	0.00	43.50	1	7,821	0.01%
2021/12/08	0	0.00	6	43.50	43.50	-6	7,912	-0.08%
2021/12/06	0	0.00	20	42.89	43.15	-20	7,900	-0.25%
2021/12/03	0	0.00	1	42.90	42.75	-1	7,906	-0.01%
2021/12/02	4	42.13	0	0.00	42.40	4	7,916	0.05%
2021/12/01	7	42.05	11	42.50	42.35	-4	7,893	-0.05%
2021/11/30	14	42.06	17	42.97	42.00	-3	7,801	-0.04%
2021/11/29	2	42.00	0	0.00	42.45	2	7,648	0.03%
2021/11/26	5	42.17	6	42.08	42.25	-1	7,690	-0.01%
2021/11/25	36.6	42.54	12	42.52	42.35	24.6	7,640	0.32%
2021/11/24	15.1	43.34	40	43.70	43.35	-24.9	7,303	-0.34%
2021/11/23	10	43.90	0	0.00	44.10	10	7,119	0.14%
2021/11/22	37	44.99	0	0.00	44.70	37	6,948	0.53%
2021/11/18	0	0.00	1.1	44.72	44.70	-1.1	6,995	-0.02%
2021/11/17	1	44.95	3	45.00	44.90	-2	6,971	-0.03%
2021/11/16	4	45.09	0	0.00	45.10	4	7,035	0.06%
2021/11/11	10	45.10	1	45.30	45.30	9	7,452	0.12%
2021/11/10	1	44.70	0	0.00	44.80	1	7,604	0.01%
2021/11/08	3	44.70	5	44.85	44.90	-2	7,761	-0.03%
2021/11/05	1	44.40	3	44.47	44.80	-2	7,880	-0.03%
2021/11/04	1	44.40	0	0.00	44.50	1	7,989	0.01%
2021/11/03	0	0.00	2	44.38	44.50	-2	8,274	-0.02%
2021/11/02	0	0.00	5	44.45	44.50	-5	8,560	-0.06%
2021/11/01	3	44.10	35	44.20	44.20	-32	9,889	-0.32%
2021/10/28	3	44.33	0	0.00	44.35	3	10,635	0.03%
2021/10/27	5.1	44.33	0	44.55	44.30	5.1	10,946	0.05%
2021/10/26	2	44.65	0	0.00	44.50	2	11,126	0.02%
2021/10/22	0	0.00	1	44.95	44.85	-1	11,524	-0.01%
2021/10/21	10	44.85	0	0.00	44.60	10	11,537	0.09%
2021/10/20	4	44.78	0	0.00	44.75	4	11,540	0.03%
2021/10/19	2	45.23	0	0.00	45.15	2	11,564	0.02%
2021/10/15	10	45.45	0	0.00	45.50	10	11,647	0.09%
2021/10/14	0	45.35	0	0.00	45.35	0	11,653	0.00%
2021/10/13	5	45.60	0	0.00	45.40	5	11,712	0.04%
2021/10/12	0	45.55	0	0.00	45.45	0	11,714	0.00%
2021/10/08	0	0.00	2	45.80	45.85	-2	11,754	-0.02%
2021/10/06	1	45.60	10	45.60	45.65	-9	11,943	-0.08%
2021/10/05	0	0.00	0.5	45.28	45.30	-0.5	11,992	0.00%
2021/10/04	0.2	45.48	1	45.45	45.45	-0.8	12,199	-0.01%
2021/10/01	3	45.20	0	0.00	45.35	3	12,505	0.02%
2021/09/30	1	45.70	0	0.00	45.60	1	12,648	0.01%
2021/09/29	1.4	45.76	1	45.45	45.80	0.4	12,769	0.00%
2021/09/27	4	46.40	0	0.00	46.45	4	12,777	0.03%
2021/09/24	1	46.55	1	46.45	46.45	0	12,781	0.00%
2021/09/23	3	46.12	3	45.98	46.15	0	12,802	0.00%
2021/09/22	2	44.50	21	45.36	45.60	-19	12,728	-0.15%
2021/09/17	11	45.15	2	45.20	45.00	9	12,631	0.07%
2021/09/16	15	46.33	0	0.00	46.50	15	12,156	0.12%
2021/09/15	0	0.00	2	46.30	46.35	-2	12,235	-0.02%
2021/09/14	4	46.25	3	46.40	46.50	1	12,364	0.01%
2021/09/13	0.1	45.90	6	45.59	45.90	-6	12,543	-0.05%
2021/09/10	2.2	44.95	1.4	44.75	44.95	0.8	12,540	0.01%
2021/09/09	1	44.50	4	44.30	44.35	-3	12,815	-0.02%
2021/09/08	2	44.73	1	44.80	44.75	1.1	12,843	0.01%
2021/09/07	4	44.90	1	44.90	45.15	3	12,851	0.02%
2021/09/06	1	44.95	0	0.00	44.90	1	12,856	0.01%
2021/09/03	2	45.15	1	45.05	45.10	1	12,872	0.01%
2021/09/02	3	44.97	0	0.00	44.85	3	12,909	0.02%
2021/09/01	1	45.20	4.3	45.25	45.65	-3.3	12,873	-0.03%
2021/08/31	1	44.70	4	44.90	44.90	-3	12,807	-0.02%
2021/08/30	2	44.50	33	44.64	44.70	-31	12,887	-0.24%
2021/08/27	1	44.20	0	0.00	44.20	1	12,958	0.01%
2021/08/26	2	43.78	0	0.00	43.65	2	13,077	0.02%
2021/08/25	38	44.04	0	0.00	43.95	38	13,179	0.29%
2021/08/24	3.1	43.69	0	0.00	43.80	3.1	13,181	0.02%
2021/08/23	6.7	43.64	0	0.00	43.60	6.7	13,450	0.05%
2021/08/20	1	43.10	1	43.15	43.00	0	13,560	0.00%
2021/08/19	2.2	43.56	3	43.50	43.35	-0.8	13,576	-0.01%
2021/08/18	1	43.50	3	43.70	44.10	-2	13,481	-0.01%
2021/08/17	47.1	44.14	100	43.80	43.75	-52.9	13,358	-0.40%
2021/08/16	10	44.98	0	0.00	44.60	10	13,185	0.08%
2021/08/13	12	45.80	1	45.60	45.60	11	13,220	0.08%
2021/08/11	10	45.25	1	45.50	45.60	9	13,278	0.07%
2021/08/10	0	45.75	1	45.55	45.55	-1	13,322	-0.01%
2021/08/09	15	45.93	3	45.72	45.85	12	13,401	0.09%
2021/08/06	11	46.06	0	0.00	46.05	11	13,317	0.08%
2021/08/05	181.7	46.36	1	46.55	46.35	180.7	13,269	1.36%	大買/鉅額交易
2021/08/04	63	52.00	0	0.00	51.90	63	12,479	0.50%
2021/08/03	15	51.83	4	52.08	52.10	11	12,408	0.09%
2021/08/02	14	51.55	8	51.60	51.80	6	12,169	0.05%
2021/07/30	17.2	52.08	2	52.20	51.80	15.2	11,948	0.13%
2021/07/29	3	52.17	5	52.30	52.40	-2	11,920	-0.02%
2021/07/28	16.1	52.37	5	52.36	52.10	11.1	11,887	0.09%
2021/07/27	0	0.00	1	53.30	53.00	-1	11,895	-0.01%
2021/07/26	7	53.51	0	0.00	53.10	7	11,977	0.06%
2021/07/23	0	0.00	1	52.60	52.80	-1	12,029	-0.01%
2021/07/22	1	52.30	2	52.30	52.20	-1	12,113	-0.01%
2021/07/21	0	0.00	10	52.50	52.50	-10	12,201	-0.08%
2021/07/20	10	52.10	0	0.00	52.00	10	12,290	0.08%
2021/07/19	0	0.00	11	52.19	52.50	-11	12,521	-0.09%
2021/07/16	10	51.90	3	52.00	52.00	7	13,083	0.05%
2021/07/15	0	0.00	1	51.90	51.90	-1	13,526	-0.01%
2021/07/14	20	52.50	1	52.60	52.50	19	13,811	0.14%
2021/07/13	0	0.00	1	52.60	52.60	-1	13,914	-0.01%
2021/07/09	2	52.75	1	52.80	52.80	1	14,021	0.01%
2021/07/08	20	52.75	16	52.91	53.00	4	13,910	0.03%
2021/07/07	3	51.30	5	51.54	51.70	-2	13,787	-0.01%
2021/07/06	3	50.80	15	50.95	51.00	-12	13,683	-0.09%
2021/07/05	1	50.90	9	51.00	51.00	-8	13,593	-0.06%
2021/07/02	2	50.50	2	50.60	50.50	0	13,581	0.00%
2021/07/01	10	50.80	8	50.75	50.60	2	13,569	0.01%
2021/06/30	0	0.00	13	50.79	50.70	-13	13,613	-0.10%
2021/06/29	0.3	50.90	0	0.00	50.70	0.3	13,670	0.00%
2021/06/28	12	50.83	30	51.00	50.90	-18	13,734	-0.13%
2021/06/25	4	50.60	0	0.00	50.60	4	13,714	0.03%
2021/06/24	1	50.20	0	0.00	50.30	1	13,678	0.01%
2021/06/23	2	50.90	0	0.00	50.50	2	13,718	0.01%
2021/06/22	18	50.58	14	51.50	50.80	4	13,538	0.03%
2021/06/21	22	50.09	1	50.00	50.00	21	13,225	0.16%
2021/06/18	18	50.33	0	0.00	50.40	18	13,154	0.14%
2021/06/17	2	50.85	0	0.00	51.10	2	13,078	0.02%
2021/06/11	1	50.60	0	0.00	50.70	1	13,164	0.01%
2021/06/10	12	50.42	0	0.00	50.60	12	13,104	0.09%
2021/06/09	2	50.65	0	0.00	50.60	2	13,056	0.02%
2021/06/04	2	51.30	1	52.00	51.40	1	12,861	0.01%
2021/06/03	6	51.63	5	52.06	51.80	1	12,799	0.01%
2021/06/02	1	51.40	0	51.80	51.90	1	12,694	0.01%
2021/05/31	0	0.00	16	51.63	51.90	-16	12,498	-0.13%
2021/05/27	1	50.30	0	0.00	50.20	1	12,195	0.01%
2021/05/26	0	0.00	1	50.00	50.10	-1	12,238	-0.01%
2021/05/25	1	50.40	0	0.00	50.30	1	12,201	0.01%
2021/05/24	0	50.30	0	0.00	50.30	0	12,192	0.00%
2021/05/21	2	50.50	6	51.22	50.60	-4	12,257	-0.03%
2021/05/20	0	0.00	1	50.10	50.10	-1	12,231	-0.01%
2021/05/19	9	49.05	0	0.00	49.85	9	12,225	0.07%
2021/05/18	0	0.00	2	49.15	49.95	-2	12,155	-0.02%
2021/05/17	3	47.77	27	47.90	48.45	-24	12,062	-0.20%
2021/05/14	2	49.00	2	49.08	49.00	0	11,864	0.00%
2021/05/13	5	47.37	0.5	48.10	47.95	4.5	11,669	0.04%
2021/05/12	1	47.75	82	49.14	48.55	-81	11,431	-0.71%
2021/05/11	6	51.10	7	50.83	50.10	-1	10,915	-0.01%
2021/05/07	0	0.00	1	50.10	50.30	-1	10,486	-0.01%
2021/05/06	2	49.93	12	49.93	50.40	-10	10,473	-0.10%
2021/05/05	2	48.90	1	49.45	49.30	1	10,288	0.01%
2021/05/04	2	49.08	4	49.49	48.55	-2	10,187	-0.02%
2021/05/03	20	49.64	0	0.00	49.60	20	9,910	0.20%
2021/04/29	1	49.95	0	0.00	49.95	1	9,850	0.01%
2021/04/28	1	50.40	9	50.30	50.20	-8	9,744	-0.08%
2021/04/27	2	50.35	3	50.40	50.30	-1	9,655	-0.01%
2021/04/26	24.5	50.06	1	50.40	50.80	23.5	9,515	0.25%
2021/04/23	13	50.08	2.6	50.28	50.20	10.4	9,403	0.11%
2021/04/22	24	53.00	37	53.63	51.60	-13	9,290	-0.14%
2021/04/21	13	51.98	0	0.00	52.20	13	8,729	0.15%
2021/04/20	22	50.76	9	50.96	50.70	13	8,278	0.16%
2021/04/19	9	49.91	13	49.58	50.00	-4	7,927	-0.05%
2021/04/16	13	48.56	16	48.85	48.95	-3	7,718	-0.04%
2021/04/15	16	48.23	13	48.62	48.30	3	7,601	0.04%
2021/04/14	2	47.35	14	47.30	47.40	-12	7,401	-0.16%
2021/04/13	2	47.73	10	47.75	47.35	-8	7,295	-0.11%
2021/04/12	5	46.75	2	46.95	46.80	3	7,099	0.04%
2021/04/09	1	46.70	0	0.00	46.70	1	6,989	0.01%
2021/04/08	2	46.83	1	46.90	46.90	1	6,896	0.01%
2021/04/07	15	46.98	0	0.00	47.00	15	6,870	0.22%
2021/04/06	1	47.15	8	46.93	47.10	-7	6,824	-0.10%
2021/04/01	2	47.58	6	47.27	47.10	-4	6,725	-0.06%
2021/03/31	0	0.00	0.5	47.70	47.80	-0.5	6,566	-0.01%
2021/03/29	0	0.00	6	46.76	46.80	-6	6,422	-0.09%
2021/03/26	52	46.38	7	46.75	46.50	45	6,376	0.71%
2021/03/23	8	45.77	0	0.00	45.95	8	6,426	0.12%
2021/03/22	46	45.10	0	0.00	45.80	46	6,406	0.72%
2021/03/18	0	0.00	1	44.80	44.35	-1	6,098	-0.02%
2021/03/16	0	0.00	7	44.15	44.05	-7	6,002	-0.12%
2021/03/10	0	43.80	6	43.99	43.75	-6	6,056	-0.10%
2021/03/09	0	0.00	1	43.75	43.90	-1	6,065	-0.02%
2021/03/08	0	0.00	1	43.45	43.45	-1	6,040	-0.02%
2021/03/03	0	0.00	2	43.15	43.10	-2	6,118	-0.03%
2021/02/26	1	42.70	0	0.00	42.65	1	5,967	0.02%
2021/02/25	0	0.00	2	43.25	43.30	-2	5,802	-0.03%
2021/02/24	0	0.00	3	42.95	43.00	-3	5,775	-0.05%
2021/02/23	7	42.94	1	43.05	43.00	6	5,737	0.10%
2021/02/22	8	41.83	85	42.77	42.75	-77	5,668	-1.36%
2021/02/18	0.2	41.45	0	0.00	41.25	0.2	5,475	0.00%
2021/02/17	0	0.00	6	41.30	41.15	-6	5,481	-0.11%
2021/02/05	2	40.80	0	0.00	40.90	2	5,433	0.04%
2021/02/03	2.1	40.75	1	40.95	41.05	1.1	5,632	0.02%
2021/02/01	2	40.40	0	0.00	40.45	2	5,633	0.04%
2021/01/29	13	40.24	0	0.00	40.00	13	5,625	0.23%
2021/01/28	7	40.41	1	40.85	40.35	6	5,566	0.11%
2021/01/26	6	40.58	0	0.00	40.55	6	5,524	0.11%
2021/01/25	1	40.60	1	40.90	40.85	0	5,507	0.00%
2021/01/22	16	40.65	2	40.65	40.75	14	5,522	0.25%
2021/01/21	10	41.17	0	0.00	41.05	10	5,465	0.18%
2021/01/20	12	41.37	0	0.00	41.45	12	5,505	0.22%
2021/01/19	0	0.00	2	42.05	42.15	-2	5,389	-0.04%
2021/01/18	1	41.45	0	0.00	41.85	1	5,371	0.02%
2021/01/15	36	41.95	0	0.00	41.80	36	5,318	0.68%
2021/01/14	23	42.51	0	0.00	42.55	23	5,250	0.44%
2021/01/13	1	42.80	0	0.00	42.90	1	5,218	0.02%
2021/01/06	0	0.00	2	43.15	43.15	-2	5,240	-0.04%
2021/01/04	1	42.95	0	0.00	43.00	1	5,242	0.02%
2020/12/31	0	0.00	2	43.33	43.20	-2	5,242	-0.04%
2020/12/29	6	43.08	0	0.00	43.20	6	5,246	0.11%
2020/12/28	0	0.00	3	43.05	43.05	-3	5,247	-0.06%
2020/12/25	0	0.00	10	42.70	42.70	-10	5,243	-0.19%
2020/12/24	0	0.00	6	42.55	42.30	-6	5,243	-0.11%
2020/12/23	12	42.20	0	0.00	42.25	12	5,206	0.23%
2020/12/21	0	0.00	5	43.05	43.05	-5	5,223	-0.10%
2020/12/17	10	42.87	0	0.00	42.80	10	5,127	0.20%
2020/12/15	5	42.90	1	42.85	42.95	4	5,081	0.08%
2020/12/14	1	42.80	0	0.00	42.80	1	5,079	0.02%
2020/12/10	0	0.00	2	43.80	43.65	-2	5,056	-0.04%
2020/12/08	0	0.00	46	44.12	44.00	-46	5,048	-0.91%
2020/12/07	5	44.04	1	44.10	44.15	4	5,056	0.08%
2020/12/04	0.7	43.95	0	0.00	43.95	0.7	5,006	0.01%
2020/12/03	3	43.60	0	0.00	43.60	3	4,959	0.06%
2020/12/01	0	0.00	3	43.35	43.30	-3	4,945	-0.06%
2020/11/27	0	0.00	5	44.00	44.10	-5	4,964	-0.10%
2020/11/26	0	0.00	13	43.95	44.00	-13	5,023	-0.26%
2020/11/25	1	43.75	0	0.00	43.70	1	5,101	0.02%
2020/11/20	0	0.00	1	44.05	44.10	-1	5,174	-0.02%
2020/11/19	0	0.00	40	44.15	44.25	-40	5,208	-0.77%
2020/11/17	0	0.00	3	44.10	44.40	-3	5,292	-0.06%
2020/11/16	0	0.00	1	43.90	43.95	-1	5,341	-0.02%
2020/11/13	1	43.35	0.2	43.55	43.70	0.8	5,425	0.02%
2020/11/12	3	43.63	0	0.00	43.70	3	5,598	0.05%
2020/11/11	10	43.60	2	43.18	43.65	8	5,728	0.14%
2020/11/09	3	42.10	0	0.00	42.00	3	5,654	0.05%
2020/11/04	0	0.00	1	42.10	42.20	-1	5,803	-0.02%
2020/11/02	0	0.00	7	41.70	41.75	-7	5,897	-0.12%
2020/10/30	2	41.10	0	0.00	41.15	2	6,007	0.03%
2020/10/29	1	41.20	0	0.00	41.00	1	6,036	0.02%
2020/10/28	2	41.80	12	41.95	41.90	-10	6,086	-0.16%
2020/10/27	0	0.00	1	41.30	41.25	-1	6,134	-0.02%
2020/10/23	2	41.50	0	0.00	41.10	2	6,434	0.03%
2020/10/22	0	0.00	4	41.65	41.45	-4	6,588	-0.06%
2020/10/21	0	0.00	2	41.25	41.00	-2	6,647	-0.03%
2020/10/19	0	0.00	5	41.21	41.00	-5	7,223	-0.07%
2020/10/16	0	0.00	5	40.75	40.55	-5	7,492	-0.07%
2020/10/15	0	0.00	2	40.53	40.40	-2	7,855	-0.03%
2020/10/14	5	40.45	0	0.00	40.30	5	8,023	0.06%
2020/10/08	4	40.98	0	0.00	41.10	4	8,409	0.05%
2020/10/07	1	41.30	0	0.00	41.20	1	8,492	0.01%
2020/10/06	0	0.00	3	41.70	41.80	-3	8,616	-0.03%
2020/09/30	2	41.65	0	0.00	41.50	2	8,892	0.02%
2020/09/29	0	0.00	4	41.50	41.35	-4	9,023	-0.04%
2020/09/24	4	40.20	0	0.00	40.20	4	9,298	0.04%
2020/09/23	3	41.15	0	0.00	41.30	3	9,321	0.03%
2020/09/22	2	41.53	0	0.00	41.50	2	9,410	0.02%
2020/09/17	1	42.25	0	0.00	42.40	1	9,619	0.01%
2020/09/16	1	42.60	0	0.00	42.80	1	9,691	0.01%
2020/09/14	0	0.00	1	42.50	42.90	-1	9,983	-0.01%
2020/09/11	0	0.00	1	42.20	42.20	-1	10,016	-0.01%
2020/09/10	0	0.00	1	42.60	42.60	-1	10,141	-0.01%
2020/09/08	2	42.63	76	42.43	42.35	-74	10,239	-0.72%
2020/09/07	0	0.00	5	42.20	42.30	-5	10,295	-0.05%
2020/09/04	37	41.44	0	0.00	41.70	37	10,346	0.36%
2020/09/03	44	41.75	22	42.00	41.75	22	10,357	0.21%
2020/09/02	48	41.51	0	0.00	41.60	48	10,356	0.46%
2020/09/01	51	42.11	10	42.20	42.00	41	10,269	0.40%
2020/08/31	0	0.00	47	43.01	42.50	-47	10,251	-0.46%
2020/08/28	51	42.35	0	0.00	42.45	51	10,255	0.50%
2020/08/26	6	42.89	0	0.00	42.85	6	10,358	0.06%
2020/08/25	2	43.30	0	0.00	43.35	2	10,359	0.02%
2020/08/21	2	42.60	1.3	43.40	43.40	0.8	10,375	0.01%
2020/08/20	0	0.00	2	42.73	42.25	-2	10,332	-0.02%
2020/08/19	1	43.40	5	43.63	43.15	-4	10,235	-0.04%
2020/08/18	1	42.90	21	43.10	43.30	-20	10,122	-0.20%
2020/08/17	4	41.88	0	0.00	42.50	4	9,938	0.04%
2020/08/14	15	41.38	3	41.60	41.50	12	9,800	0.12%
2020/08/13	0	0.00	5	41.20	41.10	-5	9,837	-0.05%
2020/08/10	1	41.15	0	0.00	41.20	1	9,901	0.01%
2020/08/07	0	0.00	32	41.10	41.05	-32	9,923	-0.32%
2020/08/06	0	0.00	6	41.26	41.05	-6	9,862	-0.06%
2020/08/05	6	40.86	1	40.65	40.85	5	9,848	0.05%
2020/08/04	0	0.00	10	40.70	40.45	-10	9,789	-0.10%
2020/08/03	32	39.95	2	40.00	40.00	30	9,814	0.31%
2020/07/31	3	39.97	4	40.04	39.95	-1	9,749	-0.01%
2020/07/30	13	39.57	5	39.95	40.00	8	9,681	0.08%
2020/07/29	13	39.77	0	0.00	39.65	13	9,649	0.13%
2020/07/28	2	40.00	0	0.00	39.80	2	9,557	0.02%
2020/07/27	2	40.70	2	40.70	40.70	0	9,504	0.00%
2020/07/24	0	0.00	3	42.22	41.85	-3	9,416	-0.03%
2020/07/23	14.3	42.07	2	41.90	41.90	12.3	9,392	0.13%
2020/07/22	10	46.23	6	46.15	46.30	4	8,867	0.05%
2020/07/21	12	46.63	4	46.33	46.45	8	8,589	0.09%
2020/07/20	0	0.00	1	45.60	45.50	-1	8,305	-0.01%
2020/07/17	2	45.40	0	0.00	45.30	2	8,183	0.02%
2020/07/16	1	45.95	0	0.00	45.40	1	8,127	0.01%
2020/07/15	2	46.50	4	46.48	46.40	-2	7,954	-0.03%
2020/07/14	0	0.00	1	46.60	46.50	-1	7,886	-0.01%
2020/07/13	1	46.50	2	46.60	46.40	-1	7,835	-0.01%
2020/07/09	0	0.00	13	46.50	46.05	-13	7,768	-0.17%
2020/07/08	1	46.00	0	0.00	45.80	1	7,614	0.01%
2020/07/07	0	0.00	2	45.85	45.75	-2	7,485	-0.03%
2020/07/06	0	0.00	1	45.20	45.60	-1	7,467	-0.01%
2020/07/03	1	44.80	0	0.00	45.00	1	7,630	0.01%
2020/07/02	3	44.60	2	44.60	44.50	1	7,713	0.01%
2020/07/01	2	44.40	3	44.13	44.10	-1	7,680	-0.01%
2020/06/30	3	43.90	2	43.75	43.60	1	7,687	0.01%
2020/06/29	2	43.35	0	0.00	43.25	2	7,673	0.03%
2020/06/22	1	43.50	0	0.00	43.20	1	7,638	0.01%
2020/06/19	7	43.29	0	0.00	43.45	7	7,656	0.09%
2020/06/18	2	43.15	0	0.00	43.35	2	7,514	0.03%
2020/06/17	2	43.30	0	0.00	43.40	2	7,581	0.03%
2020/06/16	1	43.60	0	0.00	43.90	1	7,626	0.01%
2020/06/15	6.1	43.78	0	0.00	43.60	6.1	7,802	0.08%
2020/06/12	0	0.00	8	43.90	44.05	-8	7,882	-0.10%
2020/06/11	3	44.52	0	0.00	44.15	3	8,061	0.04%
2020/06/09	1	44.75	0	0.00	44.85	1	8,391	0.01%
2020/06/04	6	44.83	3	44.98	44.70	3	8,734	0.03%
2020/06/03	8	45.23	0	0.00	45.20	8	8,776	0.09%
2020/06/01	0	0.00	4	44.25	44.10	-4	8,719	-0.05%
2020/05/29	0	0.00	1	43.55	43.55	-1	8,764	-0.01%
2020/05/26	0	0.00	2	44.33	44.20	-2	9,195	-0.02%
2020/05/25	0	0.00	4	43.83	43.90	-4	9,344	-0.04%
2020/05/21	1	43.80	0	0.00	44.00	1	9,627	0.01%
2020/05/20	1	44.00	3	44.00	43.90	-2	9,652	-0.02%
2020/05/19	0	0.00	1	43.95	44.05	-1	9,682	-0.01%
2020/05/18	1	42.75	4	43.24	43.60	-3	9,637	-0.03%
2020/05/15	0	0.00	1	44.10	43.95	-1	9,604	-0.01%
2020/05/13	4	43.98	8	44.08	43.95	-4	9,613	-0.04%
2020/05/12	1	44.05	1	44.35	44.20	0	9,677	0.00%
2020/05/11	1	44.00	2	44.40	44.50	-1	9,678	-0.01%
2020/05/08	7	43.96	1	44.05	44.00	6	9,653	0.06%
2020/05/07	0	0.00	1	43.65	43.60	-1	9,620	-0.01%
2020/05/06	2	43.55	0	0.00	43.45	2	9,674	0.02%
2020/05/05	1	43.45	7	43.55	43.80	-6	9,701	-0.06%
2020/05/04	11	42.44	1	43.10	43.05	10	9,786	0.10%
2020/04/30	1	43.55	1	43.30	43.90	0	9,867	0.00%
2020/04/29	0	0.00	1	42.55	42.95	-1	9,944	-0.01%
2020/04/28	4	42.08	0	0.00	42.05	4	10,132	0.04%
2020/04/27	0	0.00	10	42.16	42.25	-10	10,494	-0.10%
2020/04/23	11	41.50	0	0.00	41.60	11	10,479	0.10%
2020/04/22	4	41.60	0	0.00	41.55	4	10,401	0.04%
2020/04/21	2	42.10	0	0.00	42.25	2	10,405	0.02%
2020/04/20	0	0.00	3	43.45	43.35	-3	10,376	-0.03%
2020/04/17	2	43.40	0	0.00	43.50	2	10,436	0.02%
2020/04/16	0	0.00	2	43.50	43.25	-2	10,348	-0.02%
2020/04/15	2	42.95	0	0.00	43.35	2	10,336	0.02%
2020/04/14	0	0.00	10	42.49	42.70	-10	10,303	-0.10%
2020/04/13	2	41.60	0	0.00	41.90	2	10,296	0.02%
2020/04/09	3	41.92	0	0.00	42.00	3	10,474	0.03%
2020/04/08	0	0.00	1	42.30	42.00	-1	10,466	-0.01%
2020/04/06	2	38.45	2	39.13	39.05	0	10,324	0.00%
2020/04/01	6	38.64	0	0.00	38.60	6	10,306	0.06%
2020/03/27	1	38.80	0	0.00	38.70	1	10,350	0.01%
2020/03/25	2	39.48	0	0.00	39.20	2	10,617	0.02%
2020/03/24	2	39.58	1	39.70	39.00	1	10,621	0.01%
2020/03/23	2	38.05	0	0.00	38.10	2	10,554	0.02%
2020/03/20	1	37.15	3	39.20	39.20	-2	10,520	-0.02%
2020/03/19	3	36.02	2	36.65	35.65	1	10,417	0.01%
2020/03/17	2	38.25	1	38.80	38.25	1	10,372	0.01%
2020/03/16	3.2	40.03	8	39.85	39.80	-4.8	10,261	-0.05%
2020/03/13	7	39.71	4	39.48	41.00	3	10,129	0.03%
2020/03/10	5	42.27	1	41.95	42.00	4	9,779	0.04%
2020/03/09	2	43.00	2	43.55	43.20	0	9,659	0.00%
2020/03/06	2	43.40	0	0.00	43.65	2	9,687	0.02%
2020/03/03	8	43.82	2	43.75	43.10	6	9,770	0.06%
2020/03/02	0	0.00	1	43.50	43.90	-1	9,544	-0.01%
2020/02/26	4	44.18	0	0.00	44.30	4	9,576	0.04%
2020/02/25	5	44.90	0	0.00	44.85	5	9,458	0.05%
2020/02/24	0	0.00	0	46.00	46.15	0	9,339	0.00%
2020/02/20	0	0.00	4	46.14	46.15	-4	9,598	-0.04%
2020/02/14	0	0.00	1	46.95	46.95	-1	9,959	-0.01%
2020/02/12	0	0.00	5	46.00	46.10	-5	9,876	-0.05%
2020/02/10	0	0.00	2	45.30	45.80	-2	9,865	-0.02%
2020/02/05	0	0.00	1	45.30	45.10	-1	9,833	-0.01%
2020/02/04	2	45.05	1	45.40	45.50	1	9,720	0.01%
2020/02/03	1	44.20	0	0.00	45.00	1	9,719	0.01%
2020/01/31	1	45.15	0	0.00	45.15	1	9,652	0.01%
2020/01/30	0	0.00	22	45.48	44.90	-22	9,480	-0.23%
2020/01/17	1	48.85	0	0.00	48.85	1	9,088	0.01%
2020/01/13	1	48.85	20	48.95	48.95	-19	9,156	-0.21%
2020/01/10	1	48.55	0	0.00	48.60	1	9,255	0.01%
2020/01/09	0	0.00	2.2	48.73	48.95	-2.2	9,330	-0.02%
2020/01/07	0	0.00	10	48.20	48.35	-10	9,292	-0.11%
2020/01/03	1	48.60	0	0.00	48.80	1	9,166	0.01%
2020/01/02	1	48.10	0	0.00	48.90	1	9,097	0.01%
2019/12/31	5	47.95	0	0.00	47.95	5	8,981	0.06%
2019/12/30	25	48.23	1	48.65	48.15	24	8,980	0.27%
2019/12/18	0	0.00	1	47.90	47.95	-1	8,241	-0.01%
2019/12/13	1	47.45	0	0.00	47.40	1	8,195	0.01%
2019/12/12	0	0.00	3	47.00	47.45	-3	8,048	-0.04%
2019/12/11	0	0.00	1	46.75	46.80	-1	7,924	-0.01%
2019/12/09	2	46.30	6	46.53	46.35	-4	7,881	-0.05%
2019/12/05	4	45.70	0	0.00	45.80	4	7,814	0.05%
2019/12/03	0	0.00	5	46.40	46.00	-5	7,806	-0.06%
2019/11/29	5	45.47	0	0.00	45.45	5	7,722	0.06%
2019/11/28	0	0.00	1	46.25	46.25	-1	7,714	-0.01%
2019/11/26	0	0.00	2	46.20	46.10	-2	7,779	-0.03%
2019/11/25	0	0.00	3	46.12	46.15	-3	7,539	-0.04%
2019/11/22	0	0.00	4	46.30	46.45	-4	7,549	-0.05%
2019/11/21	2	46.00	3	46.20	46.15	-1	7,518	-0.01%
2019/11/20	0	0.00	4	46.14	46.20	-4	7,419	-0.05%
2019/11/19	1	44.70	2	44.95	45.05	-1	7,151	-0.01%
2019/11/18	2	44.90	11	44.79	44.85	-9	7,071	-0.13%
2019/11/15	10	43.78	62	44.19	44.75	-52	6,977	-0.75%
2019/11/11	1	42.80	0	0.00	42.80	1	7,016	0.01%
2019/11/08	1	43.20	0	0.00	43.30	1	7,025	0.01%
2019/11/06	20	43.25	0	0.00	43.10	20	7,102	0.28%
2019/11/05	20	43.25	0	0.00	43.45	20	7,078	0.28%
2019/11/04	5	43.45	0	0.00	43.50	5	7,109	0.07%
2019/10/31	10	43.10	0	0.00	43.05	10	7,196	0.14%
2019/10/28	0	0.00	5	44.00	43.50	-5	7,115	-0.07%
2019/10/25	0	0.00	5	43.70	43.70	-5	7,146	-0.07%
2019/10/24	0	0.00	35	44.25	43.95	-35	7,173	-0.49%
2019/10/23	30	43.78	6	43.85	43.75	24	7,298	0.33%
2019/10/21	10	44.25	0.5	44.15	44.20	9.5	7,765	0.12%
2019/10/03	1	42.35	0	0.00	42.35	1	8,621	0.01%
2019/10/02	0	0.00	4	42.75	42.70	-4	8,608	-0.05%
2019/09/27	0	0.00	10	43.55	43.30	-10	8,663	-0.12%
2019/09/26	10	43.40	0	0.00	43.45	10	8,722	0.11%
2019/09/20	0	0.00	0.4	43.65	43.65	-0.4	8,875	0.00%
2019/09/18	0	0.00	6	44.05	44.00	-6	8,805	-0.07%
2019/09/17	1	43.95	0	0.00	44.00	1	8,786	0.01%
2019/09/16	0	0.00	2	44.45	44.25	-2	8,897	-0.02%
2019/09/11	2	43.35	0	0.00	43.65	2	8,937	0.02%
2019/09/10	8	43.88	0	0.00	43.85	8	8,897	0.09%
2019/09/09	0	0.00	5	44.45	44.50	-5	8,836	-0.06%
2019/09/03	2	44.30	14	44.31	44.30	-12	8,927	-0.13%
2019/09/02	0	0.00	1	43.60	43.65	-1	8,847	-0.01%
2019/08/30	0	0.00	1	42.80	43.00	-1	8,811	-0.01%
2019/08/26	0	0.00	1	42.30	42.25	-1	8,891	-0.01%
2019/08/23	0	0.00	1.2	42.42	42.50	-1.2	9,011	-0.01%
2019/08/21	6	42.05	0	0.00	42.05	6	9,188	0.07%
2019/08/20	1	42.25	2	42.15	42.50	-1	9,198	-0.01%
2019/08/16	2	42.50	5	42.66	42.70	-3	9,224	-0.03%
2019/08/15	2	42.15	0	0.00	41.80	2	9,144	0.02%
2019/08/07	1	40.50	0	0.00	40.45	1	9,608	0.01%
2019/08/05	15	41.56	0	0.00	41.20	15	9,598	0.16%
2019/08/02	5	41.10	0	0.00	41.00	5	9,556	0.05%
2019/07/31	4	42.00	0	0.00	41.80	4	9,412	0.04%
2019/07/30	12	42.07	0	0.00	42.10	12	9,369	0.13%
2019/07/29	5	42.13	0	0.00	42.15	5	9,330	0.05%
2019/07/26	9	42.26	0	0.00	42.25	9	9,296	0.10%
2019/07/25	1	42.05	0	0.00	42.10	1	9,293	0.01%
2019/07/24	1	43.45	7	42.95	42.90	-6	9,150	-0.07%
2019/07/23	0.2	46.70	4	46.80	46.80	-3.8	8,840	-0.04%
2019/07/22	3	46.30	0	0.00	46.35	3	8,623	0.03%
2019/07/17	4	46.35	0	0.00	46.55	4	8,465	0.05%
2019/07/15	4	45.78	2	45.80	46.05	2	8,419	0.02%
2019/07/12	5	45.80	0	0.00	46.10	5	8,407	0.06%
2019/07/11	4	47.03	0	0.00	47.15	4	8,162	0.05%
2019/07/10	0	0.00	1	48.45	48.50	-1	7,895	-0.01%
2019/07/08	0	0.00	3	47.93	48.00	-3	7,781	-0.04%
2019/07/05	0	0.00	2	48.35	48.45	-2	7,877	-0.03%
2019/07/04	3	47.50	0	0.00	47.60	3	7,931	0.04%
2019/07/03	2	47.95	0	0.00	48.00	2	7,935	0.03%
2019/07/02	0	0.00	1	48.45	48.60	-1	7,954	-0.01%
2019/07/01	0	0.00	2.2	47.79	47.70	-2.2	7,920	-0.03%
2019/06/28	12	47.72	1	47.55	47.55	11	8,046	0.14%
2019/06/27	1	48.90	1	48.90	48.90	0	8,111	0.00%
2019/06/25	2	46.90	3	47.10	47.30	-1	8,220	-0.01%
2019/06/24	1	47.20	3	47.37	47.45	-2	8,370	-0.02%
2019/06/21	1	46.65	0	0.00	46.65	1	8,483	0.01%
2019/06/19	0	0.00	3	47.25	47.40	-3	8,616	-0.03%
2019/06/18	2	46.90	0	0.00	47.00	2	8,755	0.02%
2019/06/14	0	0.00	1	46.15	46.35	-1	8,916	-0.01%
2019/06/13	0	0.00	1	45.85	46.15	-1	9,195	-0.01%
2019/06/06	0	0.00	1	45.85	45.85	-1	9,214	-0.01%
2019/06/05	0	0.00	30	45.70	45.65	-30	9,188	-0.33%
2019/06/04	0	0.00	1	45.50	45.30	-1	9,153	-0.01%
2019/06/03	1	45.00	3	45.57	45.50	-2	9,094	-0.02%
2019/05/30	60	44.87	0	0.00	44.95	60	8,920	0.67%
2019/05/29	0	0.00	3.9	43.70	43.85	-3.9	8,859	-0.04%
2019/05/28	1	43.10	1	43.00	43.00	0	8,848	0.00%
2019/05/27	4	43.58	0	0.00	43.45	4	8,844	0.05%
2019/05/24	1	43.75	0	0.00	43.75	1	8,963	0.01%
2019/05/23	0	0.00	2	44.10	43.90	-2	8,963	-0.02%
2019/05/22	0	0.00	0.4	43.75	43.90	-0.4	9,000	0.00%
2019/05/21	0	0.00	1	44.30	44.40	-1	9,103	-0.01%
2019/05/20	1	44.10	1	43.95	44.00	0	8,995	0.00%
2019/05/17	4	43.58	3	43.72	43.75	1	8,910	0.01%
2019/05/16	1	42.70	1	42.15	42.65	0	8,716	0.00%
2019/05/15	0	0.00	1	41.15	40.90	-1	8,488	-0.01%
2019/05/14	1	40.45	0	0.00	41.00	1	8,615	0.01%
2019/05/06	0	0.00	5	41.65	41.60	-5	9,016	-0.06%
2019/04/25	0	0.00	1	40.85	41.00	-1	9,173	-0.01%
2019/04/24	1	40.75	1	41.00	40.90	0	9,213	0.00%
2019/04/23	0	0.00	1	40.45	40.50	-1	9,210	-0.01%
2019/04/19	0	0.00	0.2	41.20	41.40	-0.2	9,239	0.00%
2019/04/16	0	0.00	0.2	41.60	41.75	-0.2	9,363	0.00%
2019/04/15	0	0.00	0.3	41.50	41.65	-0.3	9,403	0.00%
2019/04/12	0.3	41.45	2	41.40	41.65	-1.7	9,392	-0.02%
2019/04/10	0	0.00	1	41.25	41.30	-1	9,228	-0.01%
2019/04/08	0	0.00	0.2	41.10	41.30	-0.2	9,098	0.00%
2019/04/03	0	0.00	2.3	41.29	41.30	-2.3	9,000	-0.03%
2019/04/02	40	41.31	43	41.05	41.25	-3	8,939	-0.03%
2019/04/01	0	0.00	1	40.45	40.50	-1	8,800	-0.01%
2019/03/29	0.2	39.90	1	39.95	40.10	-0.8	8,582	-0.01%
2019/03/28	1.5	39.67	0	0.00	39.85	1.5	8,537	0.02%
2019/03/27	2	39.33	0	0.00	39.40	2	8,400	0.02%
2019/03/26	2	39.30	1	39.85	40.00	1	8,306	0.01%
2019/03/25	2	39.40	0	0.00	40.00	2	8,302	0.02%
2019/03/21	0	0.00	1	38.35	39.50	-1	8,244	-0.01%
2019/03/20	0	0.00	2	37.85	38.00	-2	8,073	-0.02%
2019/03/18	2	37.73	0	0.00	37.65	2	7,933	0.03%
2019/03/14	0	0.00	2	38.95	38.90	-2	7,436	-0.03%
2019/02/25	2	38.25	0	0.00	37.85	2	8,173	0.02%
2019/02/22	2	38.85	0	0.00	38.85	2	8,063	0.02%
2019/02/21	2	39.00	0	0.00	38.85	2	8,021	0.02%
2019/02/20	0	0.00	1	38.15	38.35	-1	7,926	-0.01%
2019/02/12	0	0.00	1	36.45	37.30	-1	7,742	-0.01%
2019/02/11	1	36.05	0	0.00	36.45	1	7,717	0.01%
2019/01/22	0	0.00	1	35.80	35.80	-1	8,201	-0.01%
2019/01/11	0	0.00	2	36.08	36.00	-2	9,493	-0.02%
2019/01/10	0	0.00	1	35.55	35.60	-1	9,389	-0.01%
2019/01/08	2	34.78	1	34.65	34.65	1	9,275	0.01%
2019/01/04	0	0.00	2	33.80	33.85	-2	9,340	-0.02%
2018/12/25	1	33.85	1	33.80	33.80	0	10,006	0.00%
2018/12/18	1	34.55	1	34.75	34.40	0	11,188	0.00%
2018/12/12	0	0.00	1	33.15	33.15	-1	11,819	-0.01%
2018/12/06	2	33.30	2	33.45	33.15	0	12,755	0.00%
2018/12/05	0	0.00	2	33.60	33.80	-2	13,258	-0.02%
2018/12/04	1	34.20	1	33.95	33.85	0	13,328	0.00%
2018/11/30	1	33.40	0	0.00	33.70	1	12,980	0.01%
2018/11/27	0	0.00	3	32.05	32.30	-3	12,886	-0.02%
2018/11/23	3	32.65	1	32.60	32.55	2	13,101	0.02%
2018/11/22	2	32.85	0	0.00	32.60	2	13,267	0.02%
2018/11/13	1	33.60	0	0.00	33.70	1	13,394	0.01%
2018/11/07	1	33.80	2	33.23	33.70	-1	14,194	-0.01%
2018/11/06	3	32.32	1	32.40	32.40	2	14,257	0.01%
2018/11/02	0	0.00	2	34.40	34.10	-2	14,161	-0.01%
2018/11/01	0	0.00	3	33.40	33.30	-3	14,199	-0.02%
2018/10/31	0	0.00	11	31.94	32.75	-11	14,010	-0.08%
2018/10/30	10	31.60	2	31.60	31.70	8	13,873	0.06%
2018/10/29	57	31.38	53	30.96	30.75	4	13,814	0.03%
2018/10/26	5	33.10	5	32.76	32.10	0	13,497	0.00%
2018/10/24	4	33.39	0	0.00	33.55	4	13,288	0.03%
2018/10/23	3	34.48	6	35.27	34.00	-3	13,176	-0.02%
2018/10/22	37	36.13	32	36.23	36.35	5	12,958	0.04%
2018/10/19	1	36.50	0	0.00	36.25	1	13,203	0.01%
2018/10/18	2	37.60	1.5	37.40	37.40	0.5	13,155	0.00%
2018/10/17	10	38.20	10	38.05	37.55	0	13,315	0.00%
2018/10/15	1	38.20	0	0.00	38.10	1	13,344	0.01%
2018/10/12	1	38.10	3	38.20	39.00	-2	13,399	-0.01%
2018/10/11	0	0.00	12	38.36	38.15	-12	13,503	-0.09%
2018/10/09	0	0.00	1	39.90	39.55	-1	13,264	-0.01%
2018/10/08	0	0.00	3	39.88	39.30	-3	13,141	-0.02%
2018/10/04	1	40.05	0	0.00	39.70	1	12,987	0.01%
2018/10/03	2	40.70	1	40.80	40.50	1	12,898	0.01%
2018/10/01	1	41.45	4	41.69	41.40	-3	12,975	-0.02%
2018/09/28	4	41.14	14	41.02	41.50	-10	12,967	-0.08%
2018/09/27	59	40.04	59	40.44	40.55	0	12,655	0.00%
2018/09/26	71	39.81	65	39.63	39.60	6	12,455	0.05%
2018/09/25	39	41.06	36	39.76	40.00	3	12,385	0.02%
2018/09/21	6	40.58	6	40.73	41.25	0	12,178	0.00%
2018/09/20	21	39.14	22	38.94	39.45	-1	11,855	-0.01%
2018/09/19	1	38.55	0	0.00	38.65	1	11,684	0.01%
2018/09/18	1	36.65	2	36.95	37.00	-1	11,452	-0.01%
2018/09/17	2	36.48	1	36.45	36.40	1	11,425	0.01%
2018/09/14	3	37.72	3	38.03	37.80	0	11,333	0.00%
2018/09/13	3	36.37	6	36.65	37.00	-3	11,114	-0.03%
2018/09/12	12	35.80	2	36.13	36.10	10	10,921	0.09%
2018/09/11	7	35.98	5	36.10	36.10	2	10,759	0.02%
2018/09/10	1	39.15	3	37.75	38.40	-2	10,261	-0.02%
2018/09/07	3	40.10	0	0.00	39.90	3	10,150	0.03%
2018/09/05	0	0.00	2	40.45	40.45	-2	10,048	-0.02%
2018/09/04	0	0.00	2	41.35	41.10	-2	10,051	-0.02%
2018/09/03	0	0.00	1	40.90	40.80	-1	9,914	-0.01%
2018/08/31	2	41.88	0	0.00	41.85	2	9,866	0.02%
2018/08/30	5.4	42.48	0	0.00	41.95	5.4	9,720	0.06%
2018/08/29	1	45.60	1	45.00	45.40	0	9,464	0.00%
2018/08/28	1	44.95	1	45.50	44.85	0	9,363	0.00%
2018/08/27	2	45.08	2	45.08	45.50	0	9,384	0.00%
2018/08/24	3	44.53	8	44.27	44.80	-5	9,310	-0.05%
2018/08/23	2.5	45.28	1	44.60	44.50	1.5	9,581	0.02%
2018/08/22	2	44.90	1	44.80	44.80	1	9,544	0.01%
2018/08/20	2	44.60	3	44.07	44.35	-1	9,518	-0.01%
2018/08/17	4	44.16	4	44.19	44.25	0	9,440	0.00%
2018/08/16	0	0.00	1	42.65	42.80	-1	9,224	-0.01%
2018/08/15	2	43.50	0	0.00	43.50	2	9,180	0.02%
2018/08/14	1	43.90	17	43.64	44.10	-16	9,033	-0.18%
2018/08/13	2	41.80	11	41.92	42.10	-9	8,677	-0.10%
2018/08/10	2	41.40	0.1	41.25	41.30	1.9	8,668	0.02%
2018/08/09	1	42.15	0	0.00	41.55	1	8,761	0.01%
2018/08/08	1	42.45	13	42.19	42.15	-12	8,824	-0.14%
2018/08/06	0	0.00	18	41.06	41.00	-18	8,836	-0.20%
2018/08/03	10	40.70	10	41.20	40.80	0	8,786	0.00%
2018/08/02	1	40.50	0	0.00	41.00	1	8,874	0.01%
2018/08/01	2	42.10	3	42.20	41.40	-1	8,858	-0.01%
2018/07/31	0	0.00	1	41.50	40.80	-1	8,793	-0.01%
2018/07/30	1	41.55	4	41.42	41.50	-3	8,829	-0.03%
2018/07/27	7	41.34	0	0.00	40.60	7	8,790	0.08%
2018/07/26	5	41.69	4	41.06	41.75	1	8,832	0.01%
2018/07/25	1	39.65	1	40.15	39.55	0	8,732	0.00%
2018/07/24	0	0.00	5.7	39.49	39.70	-5.7	8,702	-0.07%
2018/07/23	1	38.10	0	0.00	38.00	1	8,617	0.01%
2018/07/20	7	37.30	1	38.00	38.00	6	8,755	0.07%
2018/07/19	0	0.00	4	37.68	37.75	-4	8,709	-0.05%
2018/07/16	1	35.55	0	0.00	35.55	1	8,813	0.01%
2018/07/13	0.5	35.80	4	35.94	36.00	-3.5	8,912	-0.04%
2018/07/11	3	35.40	2	35.45	35.55	1	8,821	0.01%
2018/07/10	0	0.00	3	35.77	36.10	-3	8,773	-0.03%
2018/07/05	0	0.00	4	33.75	33.70	-4	8,400	-0.05%
2018/07/03	0	0.00	1	34.55	34.50	-1	8,446	-0.01%
2018/07/02	0	0.00	1	33.80	34.00	-1	8,281	-0.01%
2018/06/29	5	32.80	0	0.00	33.50	5	8,165	0.06%
2018/06/28	1.5	32.75	0	0.00	33.00	1.5	8,046	0.02%
2018/06/26	0	0.00	5	33.00	33.20	-5	7,883	-0.06%
2018/06/25	1	32.90	0	0.00	32.75	1	7,756	0.01%
2018/06/20	3	32.20	0	0.00	33.10	3	7,454	0.04%
2018/06/19	1	32.50	0	0.00	32.65	1	7,326	0.01%
2018/06/14	1	33.45	1	33.45	33.40	0	7,145	0.00%
2018/06/13	0	0.00	1	33.70	33.65	-1	7,095	-0.01%
2018/06/12	4	33.58	2	33.83	33.60	2	7,165	0.03%
2018/06/11	1	33.70	3	34.03	33.65	-2	7,095	-0.03%
2018/06/08	6.7	33.69	1	33.75	33.85	5.7	7,124	0.08%
2018/06/07	0	0.00	1	34.30	34.30	-1	7,163	-0.01%
2018/06/06	2	33.93	2	33.90	34.10	0	7,263	0.00%
2018/06/04	1	34.65	11	34.35	34.65	-10	7,259	-0.14%
2018/05/31	1	32.45	0	0.00	33.05	1	7,103	0.01%
2018/05/30	0	0.00	3	32.80	32.80	-3	6,771	-0.04%
2018/05/28	0	0.00	1	33.65	33.50	-1	6,679	-0.01%
2018/05/25	0	0.00	1	33.50	33.55	-1	6,710	-0.01%
2018/05/24	3	33.85	0	0.00	33.85	3	6,729	0.04%
2018/05/23	1	33.70	2	33.60	33.65	-1	6,696	-0.01%
2018/05/22	0	0.00	11	34.85	34.30	-11	6,622	-0.17%
2018/05/21	3	35.25	0	0.00	35.25	3	6,581	0.05%
2018/05/18	2	35.00	2	35.00	35.05	0	6,508	0.00%
2018/05/17	10	34.15	1	34.20	34.10	9	6,387	0.14%
2018/05/16	10	34.55	10	34.50	33.75	0	6,223	0.00%
2018/05/15	1	32.85	0	0.00	33.75	1	6,089	0.02%
2018/05/14	1	33.30	1	33.35	33.95	0	6,106	0.00%
2018/05/11	0	0.00	1	33.30	33.00	-1	6,018	-0.02%
2018/05/10	1	33.10	15	33.30	33.00	-14	6,005	-0.23%
2018/05/08	1	32.25	1	32.20	32.40	0	5,741	0.00%
2018/05/02	2	32.33	8	32.06	32.05	-6	5,299	-0.11%
2018/04/27	0	0.00	3	31.70	31.75	-3	4,954	-0.06%
2018/04/26	2	31.65	2	31.60	31.30	0	4,875	0.00%
2018/04/25	5	30.59	3	30.90	30.70	2	4,731	0.04%
2018/04/24	3	31.30	1	31.55	30.90	2	4,645	0.04%
2018/04/20	0	0.00	4	30.31	30.40	-4	4,408	-0.09%
2018/04/13	0	0.00	2	29.25	29.15	-2	4,755	-0.04%
2018/04/12	10	29.10	0	0.00	29.10	10	4,922	0.20%
2018/03/31	3	28.53	0	0.00	28.55	3	5,254	0.06%
2018/03/27	1	28.65	0	0.00	28.65	1	5,333	0.02%
2018/03/22	1	29.20	0	0.00	29.30	1	5,431	0.02%
2018/03/19	0	0.00	30	29.15	29.20	-30	5,583	-0.54%
2018/03/14	0	0.00	1	29.20	29.50	-1	5,498	-0.02%
2018/03/12	4	29.20	6	29.02	29.60	-2	5,416	-0.04%
2018/03/09	3	27.87	0	0.00	28.15	3	5,561	0.05%
2018/03/05	0	0.00	1	28.00	27.90	-1	5,528	-0.02%
2018/03/01	1	27.80	0	0.00	28.20	1	5,477	0.02%
2018/02/27	3	28.50	0	0.00	28.40	3	5,431	0.06%
2018/02/26	1	28.30	0	0.00	28.35	1	5,345	0.02%
2018/02/22	0	0.00	1	28.05	28.25	-1	5,288	-0.02%
2018/02/12	2	27.28	0	0.00	27.25	2	5,259	0.04%
2018/02/09	0	0.00	2	27.00	27.10	-2	5,226	-0.04%
2018/02/07	1	28.30	3	28.05	27.40	-2	5,167	-0.04%
2018/02/06	3	27.67	0	0.00	27.20	3	5,066	0.06%
2018/02/05	1	29.15	0	0.00	29.10	1	4,885	0.02%
2018/02/02	1	29.70	0	0.00	29.50	1	4,830	0.02%
2018/01/26	0	0.00	1	30.50	30.30	-1	4,648	-0.02%
2018/01/25	0	0.00	4	30.11	30.20	-4	4,599	-0.09%
2018/01/23	1	30.00	0	0.00	30.20	1	4,546	0.02%
2018/01/18	0	0.00	1	30.80	30.75	-1	4,385	-0.02%
2018/01/17	0	0.00	1	30.80	30.90	-1	4,345	-0.02%
2018/01/16	3	30.30	5	30.35	30.45	-2	4,225	-0.05%
2018/01/15	1	30.30	0	0.00	30.40	1	4,140	0.02%
2018/01/12	51.3	30.13	52	30.29	30.00	-0.8	4,067	-0.02%
2018/01/11	2.3	29.76	10	29.60	29.40	-7.8	3,921	-0.20%
2018/01/10	2.3	30.22	2	30.60	30.50	0.3	3,737	0.01%
2018/01/09	0	0.00	1	30.55	30.40	-1	3,655	-0.03%
2018/01/08	0	0.00	2.4	30.20	30.30	-2.4	3,520	-0.07%
2018/01/05	0.3	29.20	8	29.20	29.35	-7.8	3,339	-0.23%
2018/01/04	1	28.70	1	28.55	28.60	0	3,220	0.00%
2018/01/03	0	0.00	1	28.35	28.40	-1	3,145	-0.03%