亞泥 (1102)-元大-莒光券商分點個股進出

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
42.00
漲跌
▼0.15
漲幅
-0.36%
成交量
7,753張
產業
上市水泥類股
1228人加入追蹤

立即追蹤
本地時間:13:30(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－元大-莒光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/04/18	0	0.00	0.4	42.00	42.15	-0.4	3,849	-0.01%
2024/04/12	0.1	41.90	0.1	42.00	41.80	-0.1	3,647	0.00%
2024/04/11	0	0.00	2.2	41.85	42.05	-2.2	3,591	-0.06%
2024/04/10	0	0.00	0.2	42.43	42.50	-0.2	3,572	-0.01%
2024/04/08	3.3	41.71	0	41.70	41.75	3.2	3,611	0.09%
2024/04/03	1.2	41.18	1	41.50	41.15	0.2	3,582	0.01%
2024/04/01	0	0.00	1	41.40	41.35	-1	3,586	-0.03%
2024/03/26	0	0.00	3	41.35	41.60	-3	4,133	-0.07%
2024/03/25	1	41.30	0	0.00	41.30	1	4,416	0.02%
2024/03/22	2	41.35	1	41.20	41.25	1	4,778	0.02%
2024/03/21	1	41.35	0	0.00	41.35	1	5,023	0.02%
2024/03/18	1	41.30	0	0.00	41.10	1	5,280	0.02%
2024/03/14	0.1	41.05	11	40.90	41.15	-10.9	5,220	-0.21%
2024/03/13	0	0.00	2.1	40.50	40.35	-2.1	5,166	-0.04%
2024/03/12	0	0.00	1	40.60	40.60	-1	5,123	-0.02%
2024/03/08	51	40.40	7	40.37	40.40	44	5,175	0.85%
2024/03/07	0	0.00	6	40.10	40.35	-6	5,207	-0.12%
2024/03/06	0	0.00	4	40.45	40.00	-4	5,185	-0.08%
2024/03/05	0	0.00	1	40.15	40.05	-1	5,238	-0.02%
2024/03/01	0	0.00	1	40.15	40.15	-1	5,295	-0.02%
2024/02/29	0	0.00	7	40.20	40.45	-7	5,327	-0.13%
2024/02/23	0	0.00	1	40.20	40.20	-1	5,314	-0.02%
2024/02/22	0	0.00	1	40.20	40.40	-1	5,391	-0.02%
2024/02/21	0	0.00	1	40.30	40.30	-1	5,433	-0.02%
2024/02/19	2	39.95	1	39.90	40.15	1	5,608	0.02%
2024/02/16	1	39.30	0	0.00	39.60	1	5,773	0.02%
2024/02/15	12.2	39.27	0.8	39.45	39.20	11.4	5,825	0.20%
2024/02/05	7.1	39.49	0	0.00	39.45	7.1	5,791	0.12%
2024/01/30	0.2	39.89	5	39.60	39.80	-4.8	5,813	-0.08%
2024/01/29	1	40.00	0	0.00	39.95	1	5,827	0.02%
2024/01/23	0.3	39.77	0	0.00	39.75	0.3	5,964	0.00%
2024/01/22	1	39.55	0	0.00	39.55	1	6,017	0.02%
2024/01/19	0.2	39.45	0	0.00	39.40	0.2	6,031	0.00%
2024/01/18	0.3	39.53	4	39.40	39.30	-3.7	6,045	-0.06%
2024/01/17	0.2	39.88	0	0.00	39.35	0.2	6,033	0.00%
2024/01/16	2.1	40.01	5	40.00	39.95	-2.9	5,978	-0.05%
2024/01/11	0.1	40.85	2.2	40.75	40.80	-2.1	6,041	-0.03%
2024/01/03	2.1	40.76	0	0.00	40.65	2.1	6,606	0.03%
2024/01/02	0.1	41.25	0	0.00	41.15	0.1	6,547	0.00%
2023/12/28	0	0.00	0.2	41.30	41.25	-0.2	6,531	0.00%
2023/12/22	5.1	40.37	1	40.50	40.25	4.1	6,520	0.06%
2023/12/21	0.1	40.55	2	40.55	40.30	-1.9	6,334	-0.03%
2023/12/13	0.2	42.15	0	0.00	42.25	0.2	4,772	0.00%
2023/12/12	1	42.15	1	42.15	42.15	0	4,768	0.00%
2023/12/08	0.1	41.75	2	41.90	41.80	-1.9	4,730	-0.04%
2023/12/05	0	0.00	0.5	41.90	41.60	-0.5	4,736	-0.01%
2023/12/04	0	0.00	2.3	41.92	41.75	-2.3	4,711	-0.05%
2023/11/30	0.1	41.75	0	0.00	41.70	0.1	4,668	0.00%
2023/11/28	0	0.00	1.7	42.15	42.10	-1.7	4,567	-0.04%
2023/11/27	0	0.00	0.3	41.90	41.80	-0.3	4,574	-0.01%
2023/11/23	0	0.00	0.4	41.60	41.70	-0.4	4,596	-0.01%
2023/11/20	0	0.00	0.1	41.45	41.35	-0.1	4,602	0.00%
2023/11/16	0	0.00	11	41.49	41.50	-11	4,510	-0.24%
2023/11/15	3	41.06	0	0.00	41.05	3	4,431	0.07%
2023/11/13	10	40.40	4	40.50	40.55	6	4,282	0.14%
2023/11/10	0	0.00	3	40.33	40.35	-3	4,326	-0.07%
2023/11/07	0.1	40.40	0	0.00	40.40	0.1	4,445	0.00%
2023/11/06	0	0.00	1	40.35	40.40	-1	4,451	-0.02%
2023/11/03	0	0.00	6	40.25	40.25	-6	4,460	-0.13%
2023/11/02	0	0.00	7	40.26	40.00	-7	4,497	-0.16%
2023/10/30	0	0.00	3	39.82	40.10	-3	4,675	-0.06%
2023/10/27	0	0.00	5	39.60	39.40	-5	4,669	-0.11%
2023/10/24	0.1	39.25	0	0.00	39.00	0.1	4,872	0.00%
2023/10/23	1	38.90	0	0.00	38.85	1	5,022	0.02%
2023/10/18	2.4	39.29	0	0.00	39.05	2.4	5,756	0.04%
2023/10/16	0.5	40.53	2	40.50	40.70	-1.5	6,404	-0.02%
2023/10/12	0	0.00	2	40.40	40.55	-2	6,549	-0.03%
2023/10/11	0	0.00	5	40.26	40.35	-5	6,565	-0.08%
2023/10/05	1.1	39.21	0	0.00	39.35	1.1	6,550	0.02%
2023/10/04	7	39.12	0	0.00	39.10	7	6,544	0.11%
2023/10/03	1	39.35	2	39.35	39.40	-1	6,524	-0.02%
2023/09/26	2	39.75	0	0.00	39.75	2	6,601	0.03%
2023/09/25	1	39.70	0	0.00	39.70	1	6,583	0.02%
2023/09/21	0	0.00	60	39.85	39.65	-60	6,649	-0.90%
2023/09/20	6	40.15	1	40.35	40.05	5	6,625	0.08%
2023/09/19	1	40.25	1	40.30	40.30	0	6,627	0.00%
2023/09/18	54	40.16	0	0.00	40.35	54	6,711	0.80%
2023/09/15	0	0.00	1	40.45	40.45	-1	6,752	-0.01%
2023/09/11	2	39.50	0	0.00	39.75	2	6,865	0.03%
2023/09/08	1.1	39.46	4	39.40	39.55	-2.9	6,889	-0.04%
2023/09/07	0.1	39.75	0	0.00	39.60	0.1	6,918	0.00%
2023/09/06	0.1	39.95	0	0.00	39.95	0.1	6,878	0.00%
2023/08/31	1	40.00	0	0.00	39.90	1	6,904	0.01%
2023/08/29	0	0.00	6	40.05	40.10	-6	6,852	-0.09%
2023/08/28	0.2	39.95	0	0.00	40.00	0.2	6,858	0.00%
2023/08/25	1.1	39.71	0	0.00	39.60	1.1	6,877	0.02%
2023/08/24	0.4	39.90	1	39.70	39.85	-0.7	6,873	-0.01%
2023/08/22	0.1	39.60	0	0.00	39.50	0.1	6,913	0.00%
2023/08/18	0.7	39.13	3	39.15	39.10	-2.3	6,956	-0.03%
2023/08/17	2.2	39.06	1	38.90	39.30	1.2	6,973	0.02%
2023/08/16	1.2	39.34	2	39.35	39.25	-0.8	6,944	-0.01%
2023/08/15	0.1	40.00	0	0.00	39.80	0.1	6,924	0.00%
2023/08/10	2.2	39.89	1	39.95	40.00	1.2	6,895	0.02%
2023/08/09	0.4	40.28	0	0.00	40.20	0.4	6,878	0.01%
2023/08/08	1.1	40.21	0	0.00	40.30	1.1	6,845	0.02%
2023/08/07	1	40.55	1.1	40.50	40.55	-0.1	6,803	0.00%
2023/08/04	3.1	40.53	1	40.40	40.55	2.1	6,777	0.03%
2023/08/02	1.3	39.73	0	0.00	39.75	1.3	6,645	0.02%
2023/08/01	1.3	40.09	0	0.00	40.00	1.3	6,630	0.02%
2023/07/31	1	40.05	0	0.00	40.30	1	6,594	0.02%
2023/07/28	1.1	40.05	0	0.00	40.10	1.1	6,533	0.02%
2023/07/27	14	39.95	0	0.00	40.00	14	6,457	0.22%
2023/07/26	2	39.70	1	39.25	40.10	1	6,364	0.02%
2023/07/25	7	38.79	0	0.00	39.00	7	6,194	0.11%
2023/07/24	9.5	38.42	0	0.00	38.20	9.5	5,957	0.16%
2023/07/21	10.3	39.76	0	0.00	39.15	10.3	5,687	0.18%
2023/07/20	20.2	40.70	2	40.75	40.50	18.2	5,406	0.34%
2023/07/19	1	43.60	3	44.18	44.80	-2	4,905	-0.04%
2023/07/17	1	43.95	0	0.00	43.90	1	4,362	0.02%
2023/07/07	2	43.85	0	0.00	43.95	2	4,262	0.05%
2023/07/05	0	44.70	0	0.00	44.70	0	4,219	0.00%
2023/07/03	1	44.70	0.5	44.65	44.60	0.5	4,158	0.01%
2023/06/29	0	0.00	2	44.75	44.65	-2	4,155	-0.05%
2023/06/26	0	0.00	0.8	44.60	44.60	-0.8	4,172	-0.02%
2023/06/12	2	44.40	0	0.00	44.35	2	4,045	0.05%
2023/06/07	0	0.00	0.5	44.55	44.40	-0.5	4,153	-0.01%
2023/06/06	0	0.00	0.4	44.55	44.60	-0.4	4,132	-0.01%
2023/06/05	0	0.00	2	44.45	44.55	-2	4,293	-0.05%
2023/06/01	0	0.00	2	44.25	44.05	-2	4,302	-0.05%
2023/05/26	3	43.87	0	0.00	43.90	3	4,300	0.07%
2023/05/25	0	44.10	0.1	44.20	44.00	-0.1	4,313	0.00%
2023/05/23	1.1	44.46	0	0.00	44.65	1.1	4,285	0.03%
2023/05/19	0	0.00	0.1	44.45	44.50	-0.1	4,313	0.00%
2023/05/18	3	44.20	0.2	44.45	44.30	2.8	4,283	0.07%
2023/05/17	2	44.35	2	44.35	44.35	0	4,286	0.00%
2023/05/16	3	44.30	0	0.00	44.35	3	4,253	0.07%
2023/05/15	0	0.00	1.3	44.19	44.25	-1.3	4,280	-0.03%
2023/05/12	0.1	43.80	0	0.00	43.95	0.1	4,311	0.00%
2023/05/11	0.1	43.80	0	0.00	43.85	0.1	4,290	0.00%
2023/05/10	0.2	44.20	0	0.00	44.15	0.2	4,282	0.01%
2023/05/08	0	0.00	0.2	44.45	44.50	-0.2	4,277	-0.01%
2023/04/28	0	43.95	0	0.00	43.95	0	4,451	0.00%
2023/04/27	0.2	43.78	0	0.00	43.80	0.2	4,457	0.01%
2023/04/26	0.2	43.73	11	43.91	43.95	-10.8	4,487	-0.24%
2023/04/25	1	43.95	34	44.18	43.95	-33	4,484	-0.74%
2023/04/21	0	0.00	1	43.80	43.80	-1	4,388	-0.02%
2023/04/20	0.2	43.65	0	0.00	43.50	0.2	4,401	0.00%
2023/04/14	0.1	43.70	0	0.00	43.65	0.1	4,455	0.00%
2023/04/12	0	0.00	4	43.98	43.90	-4	4,438	-0.09%
2023/04/10	1	43.25	2	43.30	43.60	-1	4,400	-0.02%
2023/04/07	3	43.27	0.2	43.50	43.25	2.8	4,406	0.06%
2023/04/06	0	0.00	1	43.40	43.40	-1	4,417	-0.02%
2023/03/31	2	43.35	2	43.25	43.30	0	4,467	0.00%
2023/03/30	7	43.26	2	43.18	43.20	5	4,966	0.10%
2023/03/29	1.1	43.20	0	0.00	43.30	1.1	5,471	0.02%
2023/03/28	2	43.05	0	0.00	43.10	2	5,913	0.03%
2023/03/24	1	42.90	0	0.00	43.00	1	6,945	0.01%
2023/03/22	1	42.90	0	0.00	42.90	1	7,065	0.01%
2023/03/17	1	42.65	0.8	43.00	42.65	0.2	7,223	0.00%
2023/03/16	0	0.00	2	42.90	43.00	-2	7,078	-0.03%
2023/03/15	2.1	42.85	0	0.00	42.95	2.1	7,080	0.03%
2023/03/13	0.1	42.55	0	0.00	42.85	0.1	7,074	0.00%
2023/03/10	2	42.75	10	42.78	42.85	-8	7,074	-0.11%
2023/03/09	0.5	43.34	0	0.00	43.25	0.5	7,136	0.01%
2023/03/08	24.1	43.00	0	0.00	43.25	24.1	7,175	0.34%
2023/03/06	1	44.50	0	0.00	44.50	1	7,091	0.01%
2023/03/02	12	43.81	1	43.80	44.20	11	7,104	0.15%
2023/03/01	0	44.35	1	44.25	44.10	-1	7,089	-0.01%
2023/02/24	17.5	44.52	2	44.68	44.75	15.5	7,063	0.22%
2023/02/23	7	44.14	0	0.00	44.50	7	7,026	0.10%
2023/02/22	6	43.59	3	43.65	44.00	3	7,021	0.04%
2023/02/21	2	44.00	1	43.80	44.00	1	7,077	0.01%
2023/02/20	0	0.00	10.4	43.19	43.75	-10.4	7,107	-0.15%
2023/02/16	0	0.00	5	42.42	42.55	-5	7,193	-0.07%
2023/02/15	0.1	42.25	0	0.00	42.15	0.1	7,233	0.00%
2023/02/14	1	42.30	0	0.00	42.25	1	7,201	0.01%
2023/02/09	2	42.30	0	0.00	42.25	2	7,184	0.03%
2023/02/08	2	42.20	0	0.00	42.30	2	7,230	0.03%
2023/02/07	4	42.15	1.6	42.18	42.15	2.4	7,241	0.03%
2023/02/03	1	42.30	0	0.00	42.30	1	7,239	0.01%
2023/02/01	1.2	42.52	0	0.00	42.65	1.2	7,219	0.02%
2023/01/31	1	42.70	0.2	42.90	42.15	0.8	7,253	0.01%
2023/01/30	1	42.95	2	43.00	42.95	-1	7,195	-0.01%
2023/01/11	0	0.00	0.2	41.80	41.75	-0.2	7,280	0.00%
2023/01/09	0	0.00	0.2	41.65	41.80	-0.2	7,539	0.00%
2023/01/06	0	0.00	7	41.23	41.35	-7	7,519	-0.09%
2023/01/03	2	40.55	0	0.00	40.60	2	7,644	0.03%
2022/12/28	4	41.05	0	0.00	41.15	4	7,725	0.05%
2022/12/27	1	41.45	0	0.00	41.55	1	7,778	0.01%
2022/12/23	11	41.23	8	41.45	41.55	3	7,932	0.04%
2022/12/22	0	0.00	15	41.52	41.45	-15	8,088	-0.19%
2022/12/21	6	40.34	0	0.00	40.55	6	7,736	0.08%
2022/12/20	4	40.85	0	0.00	40.90	4	7,354	0.05%
2022/12/19	3	41.27	0	0.00	41.30	3	7,031	0.04%
2022/12/16	4	40.60	1	40.80	41.90	3	6,678	0.04%
2022/12/13	0	0.00	2	41.20	41.15	-2	6,429	-0.03%
2022/12/09	6	41.30	0	0.00	41.35	6	6,702	0.09%
2022/12/05	2	41.00	0	0.00	41.20	2	6,924	0.03%
2022/12/01	2.1	40.74	0	0.00	40.80	2.1	6,996	0.03%
2022/11/29	0	0.00	5	40.95	41.05	-5	7,117	-0.07%
2022/11/24	1	41.00	0	0.00	41.10	1	7,267	0.01%
2022/11/22	0	0.00	16	40.80	40.95	-16	7,309	-0.22%
2022/11/21	0	0.00	2	40.95	41.05	-2	7,316	-0.03%
2022/11/17	2	41.43	2	41.43	41.45	0	7,324	0.00%
2022/11/16	4.7	40.61	0	0.00	40.50	4.7	7,276	0.06%
2022/11/15	5.1	40.70	6	40.53	40.75	-1	7,234	-0.01%
2022/11/14	3.8	40.38	4	40.43	40.60	-0.2	7,216	0.00%
2022/11/11	1	39.00	0	0.00	39.05	1	7,144	0.01%
2022/11/10	0	0.00	2	38.63	38.55	-2	7,136	-0.03%
2022/11/09	2.2	38.17	0	0.00	38.50	2.2	7,194	0.03%
2022/11/08	1	37.85	0	0.00	37.95	1	7,211	0.01%
2022/11/03	2	37.18	2	36.75	37.30	0	7,296	0.00%
2022/11/02	2	37.53	0	0.00	37.50	2	7,279	0.03%
2022/11/01	0	0.00	1	37.55	37.55	-1	7,264	-0.01%
2022/10/31	1	37.00	0	0.00	37.30	1	7,299	0.01%
2022/10/28	4	37.19	0	0.00	37.10	4	7,370	0.05%
2022/10/27	2	37.45	0	0.00	37.25	2	7,398	0.03%
2022/10/26	0	0.00	1	37.15	37.35	-1	7,423	-0.01%
2022/10/25	0	36.91	0	37.20	37.15	0	7,472	0.00%
2022/10/24	1	37.65	0	0.00	37.40	1	7,595	0.01%
2022/10/21	0	37.70	0	0.00	37.50	0	7,832	0.00%
2022/10/20	1	37.00	1	37.10	37.10	0	8,030	0.00%
2022/10/19	1	38.10	1	38.10	37.95	0	7,982	0.00%
2022/10/18	1	37.55	0	0.00	37.70	1	8,056	0.01%
2022/10/17	0	38.05	0	0.00	38.00	0	8,044	0.00%
2022/10/14	3	38.60	0	0.00	38.45	3	8,050	0.04%
2022/10/13	1.1	39.50	0	0.00	38.70	1.1	8,129	0.01%
2022/10/11	0.1	39.68	1	39.80	39.70	-0.9	8,320	-0.01%
2022/10/07	0	0.00	1	40.15	40.00	-1	8,353	-0.01%
2022/10/06	0.6	40.26	0	0.00	40.15	0.6	8,382	0.01%
2022/10/05	1	39.90	1	40.00	39.80	0	8,404	0.00%
2022/10/04	18	39.50	0	0.00	39.40	18	8,375	0.21%
2022/10/03	6.1	38.98	0	0.00	39.00	6.1	8,310	0.07%
2022/09/30	4.1	39.43	0	0.00	39.40	4.1	8,299	0.05%
2022/09/29	8	39.85	2	39.85	40.05	6	8,225	0.07%
2022/09/28	6	40.52	0	0.00	39.90	6	8,058	0.07%
2022/09/27	1	40.70	0	0.00	40.75	1	7,975	0.01%
2022/09/26	3.1	41.28	2	41.28	40.95	1.1	7,925	0.01%
2022/09/23	1.1	42.36	0	0.00	42.35	1.1	7,903	0.01%
2022/09/22	2.1	42.65	0	0.00	43.85	2.1	7,862	0.03%
2022/09/21	0	43.40	0.3	43.88	43.85	-0.3	7,700	0.00%
2022/09/19	0.3	44.30	1	44.15	44.10	-0.7	7,403	-0.01%
2022/09/16	1	44.25	2	44.40	44.20	-1	7,316	-0.01%
2022/09/15	2	44.20	4	44.65	44.85	-2	7,214	-0.03%
2022/09/14	0	0.00	1	44.45	44.30	-1	7,263	-0.01%
2022/09/13	2	44.30	0	0.00	44.45	2	7,393	0.03%
2022/09/08	0	0.00	1	43.75	44.05	-1	7,817	-0.01%
2022/09/06	0	0.00	10	42.95	43.45	-10	7,791	-0.13%
2022/09/05	0	0.00	6	42.88	42.65	-6	7,654	-0.08%
2022/09/02	0.1	42.30	2	42.30	42.30	-1.9	7,556	-0.03%
2022/09/01	2	42.43	0	0.00	42.35	2	7,540	0.03%
2022/08/31	0	0.00	16	42.83	43.25	-16	7,448	-0.21%
2022/08/30	1	42.30	0	0.00	42.45	1	7,379	0.01%
2022/08/22	2	42.23	0	0.00	42.75	2	7,368	0.03%
2022/08/19	2	42.45	0.3	42.60	42.60	1.7	7,376	0.02%
2022/08/17	0	0.00	5	42.65	42.80	-5	7,330	-0.07%
2022/08/16	0	0.00	2	42.28	42.40	-2	7,294	-0.03%
2022/08/15	0	0.00	10	42.00	42.25	-10	7,270	-0.14%
2022/08/12	0	0.00	1.4	42.01	41.95	-1.4	7,241	-0.02%
2022/08/11	0	0.00	2.1	41.55	42.25	-2.1	7,283	-0.03%
2022/08/10	0.1	41.05	0.1	41.20	41.00	0	7,214	0.00%
2022/08/09	0	0.00	0.1	41.15	41.25	-0.1	7,231	0.00%
2022/08/08	0.1	41.00	0	0.00	40.90	0.1	7,270	0.00%
2022/08/05	0.1	40.90	0	0.00	40.95	0.1	7,311	0.00%
2022/08/04	2.1	41.01	0	0.00	40.70	2.1	7,332	0.03%
2022/08/03	0.2	41.20	0	0.00	41.45	0.2	7,299	0.00%
2022/08/02	1.6	41.09	0	0.00	41.40	1.6	7,281	0.02%
2022/08/01	1	41.25	0	0.00	41.35	1	7,234	0.01%
2022/07/29	2.6	40.99	0	0.00	41.45	2.6	7,210	0.04%
2022/07/28	7.1	40.57	0	0.00	40.50	7.1	7,044	0.10%
2022/07/27	0.1	44.65	0	0.00	44.45	0.1	6,806	0.00%
2022/07/25	0	44.90	5	44.90	44.90	-5	6,528	-0.08%
2022/07/22	0	0.00	3.1	44.60	44.85	-3.1	6,469	-0.05%
2022/07/20	1	44.00	0.1	44.25	44.05	0.9	6,250	0.01%
2022/07/19	1	44.45	2	43.85	44.10	-1	6,176	-0.02%
2022/07/15	0.2	43.44	0	0.00	43.00	0.2	5,991	0.00%
2022/07/12	0	43.80	0	0.00	43.70	0	5,875	0.00%
2022/07/07	0	43.90	1	44.05	43.85	-1	5,874	-0.02%
2022/07/04	0	43.70	1	44.00	43.90	-1	5,812	-0.02%
2022/07/01	0.5	44.05	0	0.00	44.20	0.5	5,772	0.01%
2022/06/30	1	43.80	0	0.00	43.80	1	5,702	0.02%
2022/06/29	27	43.75	0	0.00	43.70	27	5,685	0.47%
2022/06/28	0.1	43.80	0	0.00	43.65	0.1	5,710	0.00%
2022/06/27	2	43.85	0	0.00	44.00	2	5,730	0.03%
2022/06/24	0.3	43.85	1	43.80	43.60	-0.7	5,706	-0.01%
2022/06/23	0.3	42.85	0	0.00	42.95	0.3	5,696	0.00%
2022/06/21	0	0.00	14	42.95	43.05	-14	5,378	-0.26%
2022/06/20	2.3	42.48	2	42.55	42.40	0.3	5,189	0.00%
2022/06/17	11.1	42.28	0	0.00	43.45	11.1	4,975	0.22%
2022/06/16	11	43.30	0	0.00	43.10	11	4,694	0.23%
2022/06/15	10.2	43.34	0	0.00	43.30	10.2	4,782	0.21%
2022/06/14	5	43.65	0	0.00	43.65	5	4,824	0.10%
2022/06/13	0	43.80	0	0.00	43.70	0	4,849	0.00%
2022/06/10	10	44.30	0	0.00	44.15	10	4,878	0.20%
2022/06/09	5	44.40	0	0.00	44.65	5	4,884	0.10%
2022/06/08	2	44.53	0	0.00	44.80	2	4,909	0.04%
2022/06/07	11	44.27	0	0.00	44.20	11	4,936	0.22%
2022/06/02	0	44.45	0	0.00	44.40	0	5,039	0.00%
2022/06/01	0	0.00	0.3	44.85	44.80	-0.3	5,081	-0.01%
2022/05/31	3	44.40	0	0.00	44.40	3	5,086	0.06%
2022/05/30	0	0.00	0.1	45.50	45.50	-0.1	5,005	0.00%
2022/05/27	0	0.00	3	45.15	45.20	-3	4,988	-0.06%
2022/05/26	1	44.90	0	0.00	44.50	1	5,028	0.02%
2022/05/24	0	44.25	0	0.00	44.00	0	5,152	0.00%
2022/05/20	0	43.80	0	0.00	44.00	0	5,149	0.00%
2022/05/19	6.3	43.82	0	0.00	43.65	6.3	5,152	0.12%
2022/05/17	0.1	44.90	1	45.00	44.75	-0.9	5,056	-0.02%
2022/05/16	0.1	44.90	0	0.00	44.95	0.1	5,041	0.00%
2022/05/13	2	45.00	0	0.00	45.05	2	5,021	0.04%
2022/05/12	1.1	44.51	3	44.28	44.40	-1.9	5,005	-0.04%
2022/05/11	1	45.50	5	45.55	45.30	-4	4,990	-0.08%
2022/05/10	3	46.05	0	0.00	46.15	3	4,974	0.06%
2022/05/09	4.2	46.37	12	46.35	46.30	-7.8	4,999	-0.16%
2022/05/06	0	0.00	2	47.05	47.20	-2	5,016	-0.04%
2022/05/04	0.1	47.35	0	0.00	47.45	0.1	5,089	0.00%
2022/05/03	1.1	47.69	2	47.55	47.50	-0.9	5,156	-0.02%
2022/04/29	0	0.00	1	47.90	48.10	-1	5,185	-0.02%
2022/04/28	0	0.00	1	48.00	48.00	-1	5,155	-0.02%
2022/04/27	0.1	46.65	2	47.15	47.10	-1.9	5,045	-0.04%
2022/04/26	0	0.00	5	47.12	47.20	-5	5,005	-0.10%
2022/04/25	1	46.80	0	0.00	46.90	1	5,021	0.02%
2022/04/20	0	0.00	1	47.20	47.35	-1	4,918	-0.02%
2022/04/19	1	46.95	0	0.00	46.95	1	4,868	0.02%
2022/04/18	2	46.38	0.2	46.80	46.55	1.8	4,870	0.04%
2022/04/15	3	46.87	10.3	46.86	46.90	-7.3	4,815	-0.15%
2022/04/14	1	47.30	0	0.00	47.20	1	4,803	0.02%
2022/04/13	3	47.30	0	0.00	47.50	3	4,793	0.06%
2022/04/12	0	47.60	5.5	47.32	47.20	-5.5	4,759	-0.12%
2022/04/11	0.1	47.63	3	47.50	47.60	-2.9	4,721	-0.06%
2022/04/07	14.5	48.05	0	0.00	47.95	14.5	4,687	0.31%
2022/04/01	0	48.10	0	0.00	48.00	0	4,572	0.00%
2022/03/31	1	48.55	5	48.60	48.60	-4	4,523	-0.09%
2022/03/30	0	0.00	1	48.40	48.50	-1	4,484	-0.02%
2022/03/29	0	0.00	3	48.35	48.40	-3	4,595	-0.07%
2022/03/28	1	48.05	2	47.98	48.10	-1	4,740	-0.02%
2022/03/25	4	48.14	0	0.00	48.25	4	4,870	0.08%
2022/03/24	1	48.20	0.4	48.20	48.45	0.6	5,077	0.01%
2022/03/23	1	48.00	9	48.01	48.10	-8	5,547	-0.14%
2022/03/22	0	0.00	1	48.40	48.30	-1	5,665	-0.02%
2022/03/21	0	0.00	3	48.05	48.25	-3	5,666	-0.05%
2022/03/18	7	47.96	4	48.12	47.90	3	5,639	0.05%
2022/03/17	3	47.85	4	47.99	48.00	-1	5,546	-0.02%
2022/03/14	4	47.05	0	0.00	47.20	4	5,397	0.07%
2022/03/11	3	46.65	3	46.50	46.70	0	5,384	0.00%
2022/03/10	1	46.30	7	46.26	46.45	-6	5,401	-0.11%
2022/03/09	1	45.80	4	45.80	45.95	-3	5,381	-0.06%
2022/03/08	1	44.70	0.3	44.80	44.85	0.8	5,397	0.01%
2022/03/07	0	0.00	2	45.18	45.50	-2	5,444	-0.04%
2022/03/04	0	0.00	0.4	45.95	46.00	-0.4	5,677	-0.01%
2022/03/02	0	0.00	0.1	45.95	46.20	-0.1	5,897	0.00%
2022/03/01	0.4	45.91	1	45.90	46.10	-0.6	6,284	-0.01%
2022/02/25	0	0.00	2.6	45.24	45.10	-2.6	6,461	-0.04%
2022/02/24	1	45.60	0	45.70	45.55	1	6,645	0.01%
2022/02/22	3	45.50	0	0.00	45.75	3	6,639	0.05%
2022/02/21	0	45.65	3	45.75	45.95	-3	6,681	-0.04%
2022/02/15	0	0.00	0.6	45.20	45.00	-0.6	6,848	-0.01%
2022/02/14	1	45.10	0	0.00	45.30	1	6,887	0.01%
2022/02/11	0.3	45.25	0	0.00	45.50	0.3	6,892	0.00%
2022/02/10	0	0.00	1	45.20	45.30	-1	6,861	-0.01%
2022/02/09	0	0.00	0.4	44.90	45.20	-0.4	6,866	-0.01%
2022/02/08	1	44.90	0	0.00	44.75	1	6,837	0.01%
2022/02/07	0	0.00	1.1	44.61	44.80	-1.1	6,799	-0.02%
2022/01/26	0	44.35	0	0.00	44.20	0	6,712	0.00%
2022/01/25	2.4	44.04	0	0.00	44.15	2.4	6,725	0.03%
2022/01/24	0	0.00	3.6	44.41	44.65	-3.6	6,700	-0.05%
2022/01/21	0	0.00	2	44.38	44.50	-2	6,705	-0.03%
2022/01/19	2	44.45	0	0.00	44.40	2	6,741	0.03%
2022/01/18	2.3	44.56	0.1	44.55	44.55	2.3	6,782	0.03%
2022/01/17	2	44.45	0	0.00	44.40	2	6,779	0.03%
2022/01/14	0	44.40	0	0.00	44.60	0	6,841	0.00%
2022/01/13	0	0.00	3.3	44.45	44.40	-3.3	6,928	-0.05%
2022/01/10	0.4	44.25	1	44.30	44.30	-0.6	7,035	-0.01%
2022/01/07	0	44.10	0	44.15	44.30	0	7,076	0.00%
2022/01/06	1	43.90	1	44.00	44.10	0	7,082	0.00%
2022/01/05	5	43.90	1	43.80	43.90	4	7,110	0.06%
2022/01/04	2	43.65	2	43.75	43.80	0	7,165	0.00%
2022/01/03	2	44.08	0	0.00	44.00	2	7,163	0.03%
2021/12/30	0	44.25	3	44.25	44.30	-3	7,237	-0.04%
2021/12/29	1	44.20	0	0.00	44.25	1	7,342	0.01%
2021/12/28	2	44.05	0	0.00	44.20	2	7,408	0.03%
2021/12/27	0	0.00	2	44.10	44.15	-2	7,488	-0.03%
2021/12/24	1.4	44.21	4	44.19	44.25	-2.6	7,594	-0.03%
2021/12/23	1	44.30	0	0.00	44.30	1	7,666	0.01%
2021/12/22	2.8	44.05	1	43.95	43.90	1.8	7,640	0.02%
2021/12/21	1	43.90	0	0.00	43.75	1	7,525	0.01%
2021/12/20	0	0.00	3	43.55	43.40	-3	7,443	-0.04%
2021/12/17	0.1	43.25	6.1	43.30	42.95	-6	7,317	-0.08%
2021/12/16	3.1	42.98	3	42.78	42.95	0.1	6,964	0.00%
2021/12/15	1	43.50	0	0.00	43.40	1	7,026	0.01%
2021/12/14	0.1	43.10	0	0.00	43.05	0.1	7,593	0.00%
2021/12/13	0.1	43.40	1	43.20	43.00	-0.9	7,641	-0.01%
2021/12/10	0.3	43.55	0.1	43.50	43.45	0.2	7,685	0.00%
2021/12/08	2	43.45	4	43.50	43.50	-2	7,912	-0.03%
2021/12/07	0	43.30	2	43.05	43.25	-2	7,889	-0.03%
2021/12/06	1	43.00	5.2	43.06	43.15	-4.2	7,900	-0.05%
2021/12/03	0.2	42.65	0	0.00	42.75	0.2	7,906	0.00%
2021/12/02	0.3	42.30	0	0.00	42.40	0.3	7,916	0.00%
2021/12/01	17.1	42.12	0	0.00	42.35	17.1	7,893	0.22%
2021/11/30	3.1	42.57	1	43.00	42.00	2.1	7,801	0.03%
2021/11/29	11.1	42.41	0	0.00	42.45	11.1	7,648	0.15%
2021/11/26	8.4	42.35	1.1	42.27	42.25	7.4	7,690	0.10%
2021/11/25	30.6	42.53	0	0.00	42.35	30.6	7,640	0.40%
2021/11/24	12.3	43.32	20	43.25	43.35	-7.8	7,303	-0.11%
2021/11/23	6.1	43.88	3	43.83	44.10	3.1	7,119	0.04%
2021/11/22	3.1	44.85	0	0.00	44.70	3.1	6,948	0.04%
2021/11/18	2.1	44.61	0	0.00	44.70	2.1	6,995	0.03%
2021/11/17	1	44.90	0.2	44.95	44.90	0.8	6,971	0.01%
2021/11/16	0	0.00	1	45.10	45.10	-1	7,035	-0.01%
2021/11/15	2	45.33	1	45.50	45.25	1	7,160	0.01%
2021/11/12	0.5	45.45	1	45.55	45.55	-0.5	7,296	-0.01%
2021/11/11	1	45.00	1	45.30	45.30	0	7,452	0.00%
2021/11/10	1	44.60	0	0.00	44.80	1	7,604	0.01%
2021/11/09	3.1	44.72	0	0.00	44.80	3.1	7,684	0.04%
2021/11/08	3	44.75	1	44.65	44.90	2	7,761	0.03%
2021/11/04	0	0.00	2	44.48	44.50	-2	7,989	-0.03%
2021/11/02	0	0.00	5	44.40	44.50	-5	8,560	-0.06%
2021/11/01	8.1	44.11	0	0.00	44.20	8.1	9,889	0.08%
2021/10/29	1	44.30	0	0.00	44.30	1	10,272	0.01%
2021/10/28	11.1	44.40	0	0.00	44.35	11.1	10,635	0.10%
2021/10/27	1	44.40	0	0.00	44.30	1	10,946	0.01%
2021/10/26	0.2	44.74	0	0.00	44.50	0.2	11,126	0.00%
2021/10/25	1	44.70	0	0.00	44.60	1	11,240	0.01%
2021/10/22	0	0.00	1	45.00	44.85	-1	11,524	-0.01%
2021/10/21	0	44.80	0	0.00	44.60	0	11,537	0.00%
2021/10/20	0.4	45.01	2	44.80	44.75	-1.6	11,540	-0.01%
2021/10/19	0.2	45.32	0	0.00	45.15	0.2	11,564	0.00%
2021/10/18	0.1	45.60	2	45.50	45.45	-1.9	11,571	-0.02%
2021/10/13	1	45.50	0	0.00	45.40	1	11,712	0.01%
2021/10/12	0	45.30	0	0.00	45.45	0	11,714	0.00%
2021/10/08	5	45.80	5	45.70	45.85	0	11,754	0.00%
2021/10/07	2	45.60	1	45.70	45.80	1	11,867	0.01%
2021/10/06	1	45.40	1	45.60	45.65	0	11,943	0.00%
2021/10/05	1	45.20	2	45.25	45.30	-1	11,992	-0.01%
2021/10/01	0	0.00	11	45.39	45.35	-11	12,505	-0.09%
2021/09/30	1	45.60	1	45.75	45.60	0	12,648	0.00%
2021/09/29	5.2	45.35	3	45.67	45.80	2.2	12,769	0.02%
2021/09/28	0	46.30	1	46.15	46.35	-1	12,739	-0.01%
2021/09/27	0	0.00	18	46.34	46.45	-18	12,777	-0.14%
2021/09/24	1	46.60	7	46.47	46.45	-6	12,781	-0.05%
2021/09/23	2	46.08	18	46.03	46.15	-16	12,802	-0.12%
2021/09/22	2	44.43	21	44.96	45.60	-19	12,728	-0.15%
2021/09/17	7.4	45.18	0	0.00	45.00	7.4	12,631	0.06%
2021/09/16	3	46.35	0	0.00	46.50	3	12,156	0.02%
2021/09/15	1	46.40	0	0.00	46.35	1	12,235	0.01%
2021/09/14	2.2	46.55	6	46.37	46.50	-3.8	12,364	-0.03%
2021/09/13	2.1	45.71	1	45.50	45.90	1.1	12,543	0.01%
2021/09/10	0	0.00	8	44.77	44.95	-8	12,540	-0.06%
2021/09/09	2	44.43	0.1	44.55	44.35	2	12,815	0.02%
2021/09/07	0	0.00	1	44.90	45.15	-1	12,851	-0.01%
2021/09/06	1	44.80	1	44.95	44.90	0	12,856	0.00%
2021/09/02	15	45.20	7	45.20	44.85	8	12,909	0.06%
2021/09/01	20	45.42	2	45.55	45.65	18	12,873	0.14%
2021/08/31	25	44.63	1	44.75	44.90	24	12,807	0.19%
2021/08/30	27	44.36	1	44.45	44.70	26	12,887	0.20%
2021/08/27	3	44.28	0	0.00	44.20	3	12,958	0.02%
2021/08/26	1.1	43.80	2	43.70	43.65	-0.9	13,077	-0.01%
2021/08/25	1	43.95	0	0.00	43.95	1	13,179	0.01%
2021/08/24	3	43.73	0	0.00	43.80	3	13,181	0.02%
2021/08/23	2.2	43.83	0	0.00	43.60	2.2	13,450	0.02%
2021/08/20	4	43.11	2	43.10	43.00	2	13,560	0.01%
2021/08/19	6.2	43.57	1	43.35	43.35	5.2	13,576	0.04%
2021/08/18	10	43.60	0	0.00	44.10	10	13,481	0.07%
2021/08/17	4	43.84	2	44.20	43.75	2	13,358	0.01%
2021/08/16	9.3	44.68	1	44.60	44.60	8.3	13,185	0.06%
2021/08/13	1	45.65	5	45.58	45.60	-4	13,220	-0.03%
2021/08/12	10	45.69	0	0.00	45.75	10	13,236	0.08%
2021/08/11	5.2	45.73	0	0.00	45.60	5.2	13,278	0.04%
2021/08/10	3.3	45.65	3	45.65	45.55	0.3	13,322	0.00%
2021/08/09	7.2	45.38	0	0.00	45.85	7.2	13,401	0.05%
2021/08/06	17.6	46.18	1	46.10	46.05	16.6	13,317	0.12%
2021/08/05	52.9	46.38	6	46.38	46.35	46.9	13,269	0.35%
2021/08/04	8.1	51.94	0	0.00	51.90	8.1	12,479	0.06%
2021/08/03	12	51.87	2	52.00	52.10	10	12,408	0.08%
2021/08/02	8	51.76	0	0.00	51.80	8	12,169	0.07%
2021/07/30	4.1	51.90	12	51.91	51.80	-8	11,948	-0.07%
2021/07/29	2	51.95	0	0.00	52.40	2	11,920	0.02%
2021/07/28	8.3	52.13	0	0.00	52.10	8.3	11,887	0.07%
2021/07/27	13	52.94	0	0.00	53.00	13	11,895	0.11%
2021/07/26	2	53.35	12.3	53.13	53.10	-10.3	11,977	-0.09%
2021/07/23	0	0.00	1	52.70	52.80	-1	12,029	-0.01%
2021/07/22	20.1	52.20	0	0.00	52.20	20.1	12,113	0.17%
2021/07/21	0.1	52.20	4	52.35	52.50	-4	12,201	-0.03%
2021/07/20	1	52.10	0	0.00	52.00	1	12,290	0.01%
2021/07/16	1.2	51.98	2	51.90	52.00	-0.8	13,083	-0.01%
2021/07/15	3.2	51.91	0	0.00	51.90	3.2	13,526	0.02%
2021/07/14	11.2	52.21	5	52.50	52.50	6.2	13,811	0.04%
2021/07/13	2	52.60	8	52.71	52.60	-6	13,914	-0.04%
2021/07/12	1	52.80	2	52.70	52.70	-1	13,897	-0.01%
2021/07/09	2.3	52.92	3	52.70	52.80	-0.7	14,021	0.00%
2021/07/08	3	52.93	3	52.87	53.00	0	13,910	0.00%
2021/07/07	2	51.65	4	51.50	51.70	-2	13,787	-0.01%
2021/07/06	0	0.00	3.1	50.90	51.00	-3.1	13,683	-0.02%
2021/07/05	0	0.00	1	50.90	51.00	-1	13,593	-0.01%
2021/07/02	0.2	50.70	1	50.50	50.50	-0.8	13,581	-0.01%
2021/07/01	4	50.73	0	0.00	50.60	4	13,569	0.03%
2021/06/30	1	50.70	1	51.00	50.70	0	13,613	0.00%
2021/06/29	1	50.60	3	50.67	50.70	-2	13,670	-0.01%
2021/06/28	0.1	50.80	0	0.00	50.90	0.1	13,734	0.00%
2021/06/25	1.1	51.06	2	50.75	50.60	-0.9	13,714	-0.01%
2021/06/24	1	50.50	1	50.40	50.30	0	13,678	0.00%
2021/06/23	6	50.48	4	50.95	50.50	2	13,718	0.01%
2021/06/22	26	50.93	30	50.76	50.80	-4	13,538	-0.03%
2021/06/21	14.1	50.06	0.1	50.10	50.00	14	13,225	0.11%
2021/06/18	18	50.55	0	0.00	50.40	18	13,154	0.14%
2021/06/17	0	0.00	1	51.00	51.10	-1	13,078	-0.01%
2021/06/15	0	0.00	3	50.90	50.70	-3	13,161	-0.02%
2021/06/11	1	50.60	0	0.00	50.70	1	13,164	0.01%
2021/06/10	4	50.50	0	0.00	50.60	4	13,104	0.03%
2021/06/09	2	50.50	0	0.00	50.60	2	13,056	0.02%
2021/06/08	2	51.00	0	0.00	50.90	2	12,995	0.02%
2021/06/07	1.1	51.01	0	0.00	51.10	1.1	12,983	0.01%
2021/06/04	0	0.00	1	52.00	51.40	-1	12,861	-0.01%
2021/06/03	1	52.00	0	0.00	51.80	1	12,799	0.01%
2021/06/02	1	51.30	1	51.90	51.90	0	12,694	0.00%
2021/06/01	0	0.00	0.6	51.50	51.60	-0.6	12,507	0.00%
2021/05/31	0	0.00	4	51.65	51.90	-4	12,498	-0.03%
2021/05/28	0	0.00	2	50.20	50.40	-2	12,277	-0.02%
2021/05/27	1	50.50	2	50.20	50.20	-1	12,195	-0.01%
2021/05/26	2	49.93	1	50.00	50.10	1	12,238	0.01%
2021/05/25	1	50.20	1	50.50	50.30	0	12,201	0.00%
2021/05/24	1	50.20	2	50.40	50.30	-1	12,192	-0.01%
2021/05/21	3	50.37	0	0.00	50.60	3	12,257	0.02%
2021/05/20	0	0.00	7	50.10	50.10	-7	12,231	-0.06%
2021/05/19	2	49.58	5	49.80	49.85	-3	12,225	-0.02%
2021/05/18	0	49.15	1.9	49.51	49.95	-1.9	12,155	-0.02%
2021/05/17	3	47.85	6	47.80	48.45	-3	12,062	-0.02%
2021/05/14	3	49.13	0	0.00	49.00	3	11,864	0.03%
2021/05/13	43	46.88	0	0.00	47.95	43	11,669	0.37%
2021/05/12	5	48.08	4	48.44	48.55	1	11,431	0.01%
2021/05/11	5	50.62	4	50.73	50.10	1	10,915	0.01%
2021/05/10	2	50.90	0	0.00	50.90	2	10,572	0.02%
2021/05/07	1	50.30	8	50.08	50.30	-7	10,486	-0.07%
2021/05/06	11	49.98	1	50.00	50.40	10	10,473	0.10%
2021/05/05	2	49.65	0.2	49.75	49.30	1.8	10,288	0.02%
2021/05/04	9	48.87	1	48.55	48.55	8	10,187	0.08%
2021/05/03	3	49.68	5.2	49.67	49.60	-2.2	9,910	-0.02%
2021/04/29	1	50.00	5	50.16	49.95	-4	9,850	-0.04%
2021/04/28	7.9	50.28	0	0.00	50.20	7.9	9,744	0.08%
2021/04/27	5	50.42	0.5	50.50	50.30	4.5	9,655	0.05%
2021/04/26	2	49.90	8	50.55	50.80	-6	9,515	-0.06%
2021/04/23	10.5	50.51	7	50.20	50.20	3.5	9,403	0.04%
2021/04/22	9	53.04	33	52.00	51.60	-24	9,290	-0.26%
2021/04/21	7	51.57	2	52.40	52.20	5	8,729	0.06%
2021/04/20	62	51.84	31	50.69	50.70	31	8,278	0.37%
2021/04/19	9	49.61	2	49.70	50.00	7	7,927	0.09%
2021/04/16	2	48.58	0	0.00	48.95	2	7,718	0.03%
2021/04/15	8.4	48.35	3.1	48.50	48.30	5.3	7,601	0.07%
2021/04/14	1	47.50	0	0.00	47.40	1	7,401	0.01%
2021/04/13	1	47.75	2.1	47.28	47.35	-1.1	7,295	-0.01%
2021/04/12	1	46.80	2	46.85	46.80	-1	7,099	-0.01%
2021/04/08	4	46.75	0	0.00	46.90	4	6,896	0.06%
2021/04/07	0	0.00	0.3	47.03	47.00	-0.3	6,870	0.00%
2021/04/06	0	0.00	11.8	47.07	47.10	-11.8	6,824	-0.17%
2021/04/01	4	47.15	1	47.10	47.10	3	6,725	0.04%
2021/03/31	6	47.26	2	47.80	47.80	4	6,566	0.06%
2021/03/29	0	0.00	4	46.65	46.80	-4	6,422	-0.06%
2021/03/26	5	46.50	0.3	46.43	46.50	4.7	6,376	0.07%
2021/03/25	0	0.00	2	45.90	46.00	-2	6,283	-0.03%
2021/03/24	1	45.80	0	0.00	45.90	1	6,329	0.02%
2021/03/23	1	45.65	3	45.83	45.95	-2	6,426	-0.03%
2021/03/22	0	0.00	1	45.40	45.80	-1	6,406	-0.02%
2021/03/19	1	43.80	0	0.00	44.40	1	6,194	0.02%
2021/03/18	1	44.50	0	0.00	44.35	1	6,098	0.02%
2021/03/17	2	44.00	4	44.15	44.00	-2	6,039	-0.03%
2021/03/16	0	0.00	1	44.00	44.05	-1	6,002	-0.02%
2021/03/15	0	0.00	3	43.92	43.75	-3	6,023	-0.05%
2021/03/12	1	43.95	0.4	43.90	43.90	0.7	6,002	0.01%
2021/03/11	0	0.00	1	44.10	43.90	-1	6,049	-0.02%
2021/03/08	0	0.00	2	43.33	43.45	-2	6,040	-0.03%
2021/03/04	1	42.95	0.3	43.02	43.20	0.7	6,171	0.01%
2021/03/03	0	0.00	0	43.05	43.10	0	6,118	0.00%
2021/02/25	0.1	42.94	0	0.00	43.30	0.1	5,802	0.00%
2021/02/23	0	0.00	3	43.00	43.00	-3	5,737	-0.05%
2021/02/22	2	42.75	10	42.48	42.75	-8	5,668	-0.14%
2021/02/19	1	41.20	0	0.00	41.80	1	5,502	0.02%
2021/02/17	0	0.00	3	41.27	41.15	-3	5,481	-0.05%
2021/01/29	8	40.09	0	0.00	40.00	8	5,625	0.14%
2021/01/28	8	40.25	7	40.30	40.35	1	5,566	0.02%
2021/01/27	2.4	40.53	0.1	40.70	40.50	2.3	5,512	0.04%
2021/01/26	6	40.64	1	40.75	40.55	5	5,524	0.09%
2021/01/25	1	40.65	0	0.00	40.85	1	5,507	0.02%
2021/01/22	2	40.70	0	0.00	40.75	2	5,522	0.04%
2021/01/21	1	41.05	18	41.25	41.05	-17	5,465	-0.31%
2021/01/20	1	41.30	0	0.00	41.45	1	5,505	0.02%
2021/01/18	1	41.50	10	41.53	41.85	-9	5,371	-0.17%
2021/01/15	2	41.95	4	41.98	41.80	-2	5,318	-0.04%
2021/01/14	0	0.00	1	42.55	42.55	-1	5,250	-0.02%
2021/01/13	3	42.85	0	0.00	42.90	3	5,218	0.06%
2021/01/08	0	0.00	1	43.10	43.45	-1	5,264	-0.02%
2021/01/07	1	43.40	1	43.40	43.25	0	5,272	0.00%
2021/01/06	0.4	43.10	0	0.00	43.15	0.4	5,240	0.01%
2021/01/04	1	43.10	0	0.00	43.00	1	5,242	0.02%
2020/12/30	0	0.00	1	43.10	43.15	-1	5,264	-0.02%
2020/12/29	0	0.00	1	43.20	43.20	-1	5,246	-0.02%
2020/12/28	0	0.00	3	43.05	43.05	-3	5,247	-0.06%
2020/12/25	0	0.00	5	42.60	42.70	-5	5,243	-0.10%
2020/12/24	0	0.00	0.6	42.55	42.30	-0.6	5,243	-0.01%
2020/12/23	2	42.35	15	42.23	42.25	-13	5,206	-0.25%
2020/12/22	1	42.85	5	42.80	42.70	-4	5,163	-0.08%
2020/12/21	1	42.85	0	0.00	43.05	1	5,223	0.02%
2020/12/18	1	42.50	5	42.85	42.50	-4	5,168	-0.08%
2020/12/17	10	42.78	0	0.00	42.80	10	5,127	0.20%
2020/12/14	0	0.00	9	42.91	42.80	-9	5,079	-0.18%
2020/12/11	7	43.10	2	43.30	43.10	5	5,063	0.10%
2020/12/09	3	44.00	0	0.00	43.90	3	5,078	0.06%
2020/12/08	2	43.83	2	44.23	44.00	0	5,048	0.00%
2020/12/07	2	43.75	1	43.95	44.15	1	5,056	0.02%
2020/12/04	7	44.06	5	44.00	43.95	2	5,006	0.04%
2020/12/03	1.1	43.45	0	0.00	43.60	1.1	4,959	0.02%
2020/12/02	0	0.00	3	43.40	43.25	-3	4,938	-0.06%
2020/11/30	1	43.30	0	0.00	43.30	1	5,032	0.02%
2020/11/25	5	43.65	0	0.00	43.70	5	5,101	0.10%
2020/11/24	1	43.95	0	0.00	43.75	1	5,153	0.02%
2020/11/20	0	0.00	2	44.00	44.10	-2	5,174	-0.04%
2020/11/19	7	44.16	0	0.00	44.25	7	5,208	0.13%
2020/11/18	5	44.25	0	0.00	44.50	5	5,247	0.10%
2020/11/17	3	44.00	1	43.90	44.40	2	5,292	0.04%
2020/11/16	2	43.93	20	43.95	43.95	-18	5,341	-0.34%
2020/11/13	6	43.18	6	43.48	43.70	0	5,425	0.00%
2020/11/12	1	43.05	2	43.63	43.70	-1	5,598	-0.02%
2020/11/11	6	43.33	3	43.57	43.65	3	5,728	0.05%
2020/11/10	7	42.28	0	0.00	42.25	7	5,651	0.12%
2020/11/09	7	42.14	3	41.95	42.00	4	5,654	0.07%
2020/11/06	1	41.75	0.1	41.85	41.85	0.9	5,732	0.02%
2020/11/04	1	41.85	1	42.10	42.20	0	5,803	0.00%
2020/11/03	3	41.88	0	0.00	42.00	3	5,862	0.05%
2020/11/02	3	41.47	1	41.75	41.75	2	5,897	0.03%
2020/10/30	1	41.05	0	0.00	41.15	1	6,007	0.02%
2020/10/29	1	41.30	0	0.00	41.00	1	6,036	0.02%
2020/10/28	0	0.00	7	41.68	41.90	-7	6,086	-0.12%
2020/10/22	0	0.00	1	41.55	41.45	-1	6,588	-0.02%
2020/10/20	5	40.80	1	41.20	40.80	4	6,693	0.06%
2020/10/19	0	0.00	1	41.15	41.00	-1	7,223	-0.01%
2020/10/16	1	40.70	0	0.00	40.55	1	7,492	0.01%
2020/10/12	2	40.95	0	0.00	40.70	2	8,301	0.02%
2020/10/08	1	40.95	0	0.00	41.10	1	8,409	0.01%
2020/10/07	2	41.30	0	0.00	41.20	2	8,492	0.02%
2020/10/05	2	41.48	0	0.00	41.15	2	8,728	0.02%
2020/09/29	10	41.10	0	0.00	41.35	10	9,023	0.11%
2020/09/25	2	40.80	5	41.00	40.80	-3	9,246	-0.03%
2020/09/23	0	0.00	2	41.30	41.30	-2	9,321	-0.02%
2020/09/22	1	41.60	0	0.00	41.50	1	9,410	0.01%
2020/09/17	1	42.25	1	42.30	42.40	0	9,619	0.00%
2020/09/15	3	42.77	0	0.00	42.70	3	9,731	0.03%
2020/09/08	0	0.00	2	42.45	42.35	-2	10,239	-0.02%
2020/09/07	1	42.15	11	42.22	42.30	-10	10,295	-0.10%
2020/09/04	2	41.55	0	0.00	41.70	2	10,346	0.02%
2020/09/03	0	0.00	1	42.20	41.75	-1	10,357	-0.01%
2020/09/02	8	41.53	0	0.00	41.60	8	10,356	0.08%
2020/08/26	6	42.94	1	42.85	42.85	5	10,358	0.05%
2020/08/20	5	42.60	2	42.28	42.25	3	10,332	0.03%
2020/08/19	2	43.75	5	43.31	43.15	-3	10,235	-0.03%
2020/08/18	12	43.05	15	43.19	43.30	-3	10,122	-0.03%
2020/08/17	8	41.98	2	42.00	42.50	6	9,938	0.06%
2020/08/14	2	41.50	2	41.33	41.50	0	9,800	0.00%
2020/08/13	0	0.00	1	41.20	41.10	-1	9,837	-0.01%
2020/08/12	0	0.00	2	40.75	40.75	-2	9,859	-0.02%
2020/08/11	2	40.95	2	40.95	40.95	0	9,856	0.00%
2020/08/10	1	41.05	1	41.15	41.20	0	9,901	0.00%
2020/08/07	2	41.25	2	41.25	41.05	0	9,923	0.00%
2020/08/06	5	41.05	1	41.25	41.05	4	9,862	0.04%
2020/08/05	8	40.76	0	0.00	40.85	8	9,848	0.08%
2020/08/04	3	40.43	0	0.00	40.45	3	9,789	0.03%
2020/08/03	0	0.00	1	40.05	40.00	-1	9,814	-0.01%
2020/07/31	5	40.02	1	39.90	39.95	4	9,749	0.04%
2020/07/30	4	39.66	0	0.00	40.00	4	9,681	0.04%
2020/07/29	6	39.70	0	0.00	39.65	6	9,649	0.06%
2020/07/28	7	40.11	2	40.33	39.80	5	9,557	0.05%
2020/07/27	1	41.10	0	0.00	40.70	1	9,504	0.01%
2020/07/24	2	41.88	1	42.00	41.85	1	9,416	0.01%
2020/07/23	1	41.90	3	42.05	41.90	-2	9,392	-0.02%
2020/07/22	7	46.13	5	46.32	46.30	2	8,867	0.02%
2020/07/21	11	46.38	21	46.49	46.45	-10	8,589	-0.12%
2020/07/20	1	45.60	1	45.35	45.50	0	8,305	0.00%
2020/07/17	4	45.53	2.2	45.35	45.30	1.8	8,183	0.02%
2020/07/16	6	45.84	2	45.90	45.40	4	8,127	0.05%
2020/07/15	15	46.39	1	46.55	46.40	14	7,954	0.18%
2020/07/14	0	0.00	5	46.70	46.50	-5	7,886	-0.06%
2020/07/13	7	46.42	5	46.62	46.40	2	7,835	0.03%
2020/07/10	4	46.05	8	46.61	46.30	-4	7,797	-0.05%
2020/07/09	1	45.95	5	46.36	46.05	-4	7,768	-0.05%
2020/07/08	7	45.80	3	46.17	45.80	4	7,614	0.05%
2020/07/07	0	0.00	3	46.07	45.75	-3	7,485	-0.04%
2020/07/06	0	0.00	3	45.47	45.60	-3	7,467	-0.04%
2020/07/03	3	44.97	2	44.93	45.00	1	7,630	0.01%
2020/07/02	1	44.55	5	44.50	44.50	-4	7,713	-0.05%
2020/07/01	1	44.30	0	0.00	44.10	1	7,680	0.01%
2020/06/30	3	43.78	0	0.00	43.60	3	7,687	0.04%
2020/06/29	1	43.25	2	43.30	43.25	-1	7,673	-0.01%
2020/06/24	5	43.55	0	0.00	43.45	5	7,611	0.07%
2020/06/23	5	43.25	1	43.30	43.25	4	7,624	0.05%
2020/06/22	1	43.75	2	43.65	43.20	-1	7,638	-0.01%
2020/06/19	9	43.63	0	0.00	43.45	9	7,656	0.12%
2020/06/18	1	43.25	1	43.30	43.35	0	7,514	0.00%
2020/06/17	1	43.30	0	0.00	43.40	1	7,581	0.01%
2020/06/15	3	43.70	3	43.65	43.60	0	7,802	0.00%
2020/06/12	1	43.85	2	43.75	44.05	-1	7,882	-0.01%
2020/06/09	2	44.95	0	0.00	44.85	2	8,391	0.02%
2020/06/08	2	45.20	0	0.00	45.15	2	8,503	0.02%
2020/06/04	2	44.90	0	0.00	44.70	2	8,734	0.02%
2020/06/03	2	45.13	1	45.20	45.20	1	8,776	0.01%
2020/06/02	0	0.00	2	44.35	44.40	-2	8,730	-0.02%
2020/06/01	2	44.18	0	0.00	44.10	2	8,719	0.02%
2020/05/29	0	0.00	1	43.30	43.55	-1	8,764	-0.01%
2020/05/28	3	43.40	0	0.00	43.25	3	8,961	0.03%
2020/05/27	2	43.80	0	0.00	43.70	2	9,102	0.02%
2020/05/26	0	0.00	3	44.37	44.20	-3	9,195	-0.03%
2020/05/21	1	43.85	0	0.00	44.00	1	9,627	0.01%
2020/05/19	0	0.00	7.2	43.94	44.05	-7.2	9,682	-0.07%
2020/05/18	0	0.00	2	43.70	43.60	-2	9,637	-0.02%
2020/05/15	3	43.90	2	44.10	43.95	1	9,604	0.01%
2020/05/14	1	43.75	0	0.00	43.80	1	9,578	0.01%
2020/05/12	4	44.03	5	44.40	44.20	-1	9,677	-0.01%
2020/05/11	8	44.00	0	0.00	44.50	8	9,678	0.08%
2020/05/08	5	44.10	0	0.00	44.00	5	9,653	0.05%
2020/05/06	1	43.70	3	43.30	43.45	-2	9,674	-0.02%
2020/05/05	0	0.00	1	43.80	43.80	-1	9,701	-0.01%
2020/05/04	1	43.10	0	0.00	43.05	1	9,786	0.01%
2020/04/30	1	43.95	0	0.00	43.90	1	9,867	0.01%
2020/04/29	1	43.00	6	42.76	42.95	-5	9,944	-0.05%
2020/04/27	0	0.00	5	42.55	42.25	-5	10,494	-0.05%
2020/04/24	0	0.00	1	41.70	41.70	-1	10,487	-0.01%
2020/04/23	4	41.58	3	41.57	41.60	1	10,479	0.01%
2020/04/22	5	41.58	1	41.55	41.55	4	10,401	0.04%
2020/04/21	5	42.30	2	42.25	42.25	3	10,405	0.03%
2020/04/17	0	0.00	7	43.36	43.50	-7	10,436	-0.07%
2020/04/16	5	43.00	0	0.00	43.25	5	10,348	0.05%
2020/04/15	1	43.00	0	0.00	43.35	1	10,336	0.01%
2020/04/14	2	42.95	4	42.33	42.70	-2	10,303	-0.02%
2020/04/13	1	42.00	1	41.95	41.90	0	10,296	0.00%
2020/04/10	1	42.00	0	0.00	42.15	1	10,379	0.01%
2020/04/09	0	0.00	2	41.70	42.00	-2	10,474	-0.02%
2020/04/08	5	41.19	8	41.93	42.00	-3	10,466	-0.03%
2020/04/07	1	40.05	2	40.05	39.90	-1	10,282	-0.01%
2020/04/06	1	38.85	0	0.00	39.05	1	10,324	0.01%
2020/04/01	4	39.04	0	0.00	38.60	4	10,306	0.04%
2020/03/27	1	39.30	3	39.30	38.70	-2	10,350	-0.02%
2020/03/26	3	38.90	2	38.98	38.80	1	10,427	0.01%
2020/03/24	0	0.00	1	39.70	39.00	-1	10,621	-0.01%
2020/03/20	0	0.00	1	38.50	39.20	-1	10,520	-0.01%
2020/03/19	0	0.00	1	35.50	35.65	-1	10,417	-0.01%
2020/03/18	1	38.05	0	0.00	37.50	1	10,315	0.01%
2020/03/17	3	39.10	0	0.00	38.25	3	10,372	0.03%
2020/03/16	2	40.00	1	40.10	39.80	1	10,261	0.01%
2020/03/13	1	39.25	1	39.25	41.00	0	10,129	0.00%
2020/03/12	0	0.00	1	41.60	41.40	-1	9,965	-0.01%
2020/03/10	3	41.60	0	0.00	42.00	3	9,779	0.03%
2020/03/09	3	43.12	1	43.40	43.20	2	9,659	0.02%
2020/03/06	0	0.00	4	43.50	43.65	-4	9,687	-0.04%
2020/03/05	3	43.53	0	0.00	43.55	3	9,738	0.03%
2020/03/02	3	43.68	0	0.00	43.90	3	9,544	0.03%
2020/02/27	1	44.35	0	0.00	44.35	1	9,596	0.01%
2020/02/25	6	44.96	3	44.90	44.85	3	9,458	0.03%
2020/02/21	1	46.10	0	0.00	46.25	1	9,573	0.01%
2020/02/20	2	46.63	2	46.90	46.15	0	9,598	0.00%
2020/02/19	0	0.00	2	47.30	47.20	-2	9,635	-0.02%
2020/02/18	1	46.55	11	47.32	47.35	-10	9,871	-0.10%
2020/02/17	1	46.45	1	46.85	46.95	0	9,952	0.00%
2020/02/14	2	46.55	1	46.95	46.95	1	9,959	0.01%
2020/02/13	2	46.28	0	0.00	46.45	2	9,912	0.02%
2020/02/12	0	0.00	3	46.00	46.10	-3	9,876	-0.03%
2020/02/11	0	0.00	5	45.85	46.00	-5	9,850	-0.05%
2020/02/10	0	0.00	11	45.37	45.80	-11	9,865	-0.11%
2020/02/07	0	0.00	5	45.50	45.80	-5	9,872	-0.05%
2020/02/04	2	45.30	2	45.05	45.50	0	9,720	0.00%
2020/02/03	3	43.95	1	43.95	45.00	2	9,719	0.02%
2020/01/31	11	45.70	6	45.75	45.15	5	9,652	0.05%
2020/01/30	5	44.90	0	0.00	44.90	5	9,480	0.05%
2020/01/20	0	0.00	0.1	48.70	48.70	-0.1	9,068	0.00%
2020/01/15	1	48.65	0	0.00	48.50	1	9,122	0.01%
2020/01/14	1	48.95	12	48.90	49.00	-11	9,127	-0.12%
2020/01/13	0	0.00	1	48.90	48.95	-1	9,156	-0.01%
2020/01/10	1	48.60	0	0.00	48.60	1	9,255	0.01%
2020/01/09	2	48.60	5	48.92	48.95	-3	9,330	-0.03%
2020/01/08	0	0.00	4	48.45	48.55	-4	9,340	-0.04%
2020/01/06	2	48.10	60	47.95	48.30	-58	9,220	-0.63%
2020/01/03	1	48.55	0	0.00	48.80	1	9,166	0.01%
2020/01/02	0	0.00	4	48.88	48.90	-4	9,097	-0.04%
2019/12/31	2	48.13	0	0.00	47.95	2	8,981	0.02%
2019/12/30	1	48.20	3	48.10	48.15	-2	8,980	-0.02%
2019/12/27	1	47.25	0	0.00	47.70	1	8,848	0.01%
2019/12/26	0	0.00	1	47.30	47.30	-1	8,806	-0.01%
2019/12/25	0	0.00	2	48.00	47.25	-2	8,788	-0.02%
2019/12/24	1	47.60	0	0.00	47.60	1	8,717	0.01%
2019/12/23	0	0.00	11	47.73	48.15	-11	8,555	-0.13%
2019/12/20	1	47.70	6	48.12	47.80	-5	8,446	-0.06%
2019/12/18	1	47.95	5	47.75	47.95	-4	8,241	-0.05%
2019/12/13	3	47.17	1	47.60	47.40	2	8,195	0.02%
2019/12/12	1	47.35	6	47.33	47.45	-5	8,048	-0.06%
2019/12/11	3	46.83	0	0.00	46.80	3	7,924	0.04%
2019/12/09	2	46.28	3	46.60	46.35	-1	7,881	-0.01%
2019/12/06	1	46.25	9	46.45	46.45	-8	7,852	-0.10%
2019/12/04	8	45.83	0	0.00	46.10	8	7,818	0.10%
2019/12/03	0	0.00	24	46.11	46.00	-24	7,806	-0.31%
2019/12/02	0	0.00	60	45.12	45.10	-60	7,715	-0.78%
2019/11/29	5	45.50	0	0.00	45.45	5	7,722	0.06%
2019/11/27	0	0.00	1	46.20	46.45	-1	7,795	-0.01%
2019/11/26	0	0.00	1	46.50	46.10	-1	7,779	-0.01%
2019/11/25	0	0.00	2	46.35	46.15	-2	7,539	-0.03%
2019/11/21	3	46.23	3	45.93	46.15	0	7,518	0.00%
2019/11/20	0	0.00	13	45.89	46.20	-13	7,419	-0.18%
2019/11/19	3	44.27	1	44.55	45.05	2	7,151	0.03%
2019/11/18	6	44.98	18.1	44.95	44.85	-12.1	7,071	-0.17%
2019/11/15	120	43.79	3	43.87	44.75	117	6,977	1.68%	大買/鉅額交易
2019/11/14	1	43.50	0	0.00	43.30	1	6,850	0.01%
2019/11/13	0	0.00	2	43.00	42.85	-2	6,858	-0.03%
2019/11/12	0	0.00	4	42.95	42.80	-4	6,997	-0.06%
2019/11/11	1	42.70	6	42.82	42.80	-5	7,016	-0.07%
2019/11/08	1	43.15	0	0.00	43.30	1	7,025	0.01%
2019/11/07	0	0.00	2	43.00	43.15	-2	7,056	-0.03%
2019/11/06	0	0.00	4	43.43	43.10	-4	7,102	-0.06%
2019/11/05	0	0.00	2	43.35	43.45	-2	7,078	-0.03%
2019/11/04	4	43.20	0	0.00	43.50	4	7,109	0.06%
2019/11/01	0	0.00	0.3	43.15	43.10	-0.3	7,128	0.00%
2019/10/31	2	43.10	0	0.00	43.05	2	7,196	0.03%
2019/10/30	5	43.20	0	0.00	43.35	5	7,130	0.07%
2019/10/28	1	43.50	0	0.00	43.50	1	7,115	0.01%
2019/10/25	1	43.60	0	0.00	43.70	1	7,146	0.01%
2019/10/24	10	44.06	1	44.20	43.95	9	7,173	0.13%
2019/10/23	2	43.75	1	43.70	43.75	1	7,298	0.01%
2019/10/22	6	44.28	4	44.83	44.15	2	7,586	0.03%
2019/10/21	0	0.00	4	44.20	44.20	-4	7,765	-0.05%
2019/10/18	1	43.50	1	43.70	43.50	0	7,825	0.00%
2019/10/17	4	43.13	2	43.45	43.40	2	7,793	0.03%
2019/10/16	4	42.65	0	0.00	42.75	4	7,753	0.05%
2019/10/15	6	42.67	1	42.90	43.00	5	7,771	0.06%
2019/10/09	2	42.35	0	0.00	42.30	2	7,918	0.03%
2019/10/04	2	42.15	2	41.95	42.05	0	8,578	0.00%
2019/10/03	2	42.40	0	0.00	42.35	2	8,621	0.02%
2019/10/02	2	42.95	0	0.00	42.70	2	8,608	0.02%
2019/10/01	5	43.11	0	0.00	43.25	5	8,644	0.06%
2019/09/26	1	43.35	0	0.00	43.45	1	8,722	0.01%
2019/09/24	7	43.23	0	0.00	43.30	7	8,733	0.08%
2019/09/23	9	43.37	0	0.00	43.15	9	8,802	0.10%
2019/09/20	1	43.70	1	43.85	43.65	0	8,875	0.00%
2019/09/19	2	43.95	2	43.85	43.60	0	8,840	0.00%
2019/09/18	3	44.07	2	44.25	44.00	1	8,805	0.01%
2019/09/16	2	44.35	0	0.00	44.25	2	8,897	0.02%
2019/09/11	1	43.25	0	0.00	43.65	1	8,937	0.01%
2019/09/10	7	44.09	7	44.70	43.85	0	8,897	0.00%
2019/09/06	6	44.09	0	0.00	43.85	6	8,824	0.07%
2019/09/05	1	44.45	0	0.00	44.05	1	8,838	0.01%
2019/09/04	3	44.12	12	44.20	44.05	-9	8,861	-0.10%
2019/09/03	4	44.36	2	44.10	44.30	2	8,927	0.02%
2019/09/02	3	43.38	7	43.62	43.65	-4	8,847	-0.05%
2019/08/30	0	0.00	15	42.83	43.00	-15	8,811	-0.17%
2019/08/29	0	0.00	1	42.15	42.15	-1	8,775	-0.01%
2019/08/28	2	42.10	5	42.30	42.05	-3	8,832	-0.03%
2019/08/26	2	42.00	0	0.00	42.25	2	8,891	0.02%
2019/08/23	0	0.00	1	42.35	42.50	-1	9,011	-0.01%
2019/08/21	6	42.22	0	0.00	42.05	6	9,188	0.07%
2019/08/19	15	42.83	0	0.00	42.60	15	9,228	0.16%
2019/08/16	3	42.45	8	42.51	42.70	-5	9,224	-0.05%
2019/08/15	11	42.01	7	42.07	41.80	4	9,144	0.04%
2019/08/14	0	0.00	2	41.00	41.35	-2	9,127	-0.02%
2019/08/13	3	40.60	0	0.00	40.40	3	9,205	0.03%
2019/08/12	1	40.80	2	41.03	41.00	-1	9,418	-0.01%
2019/08/08	9	40.78	5	41.00	41.20	4	9,680	0.04%
2019/08/07	2	40.53	0	0.00	40.45	2	9,608	0.02%
2019/08/06	4	40.48	3	40.55	40.65	1	9,668	0.01%
2019/08/05	1	41.20	2	41.48	41.20	-1	9,598	-0.01%
2019/08/02	6	41.00	3	41.03	41.00	3	9,556	0.03%
2019/08/01	4	41.49	0	0.00	41.40	4	9,485	0.04%
2019/07/31	0.1	41.80	0	0.00	41.80	0.1	9,412	0.00%
2019/07/30	2	42.15	2	42.33	42.10	0	9,369	0.00%
2019/07/29	3	42.10	3	42.25	42.15	0	9,330	0.00%
2019/07/26	2	42.15	0	0.00	42.25	2	9,296	0.02%
2019/07/25	5	42.13	0	0.00	42.10	5	9,293	0.05%
2019/07/24	5	43.07	1	43.00	42.90	4	9,150	0.04%
2019/07/23	4	46.24	4	46.70	46.80	0	8,840	0.00%
2019/07/22	1	46.25	0	0.00	46.35	1	8,623	0.01%
2019/07/19	0	0.00	2	46.40	46.20	-2	8,487	-0.02%
2019/07/17	3	46.47	0	0.00	46.55	3	8,465	0.04%
2019/07/16	2	46.00	0	0.00	46.40	2	8,514	0.02%
2019/07/15	0	0.00	1	45.70	46.05	-1	8,419	-0.01%
2019/07/12	3	45.72	3	46.02	46.10	0	8,407	0.00%
2019/07/11	17	47.28	3	47.07	47.15	14	8,162	0.17%
2019/07/05	0	0.00	1	48.20	48.45	-1	7,877	-0.01%
2019/07/04	1	47.55	2	47.55	47.60	-1	7,931	-0.01%
2019/07/03	3	48.00	0	0.00	48.00	3	7,935	0.04%
2019/07/02	0	0.00	1	48.45	48.60	-1	7,954	-0.01%
2019/06/28	2	47.70	0	0.00	47.55	2	8,046	0.02%
2019/06/27	0	0.00	6	47.63	48.90	-6	8,111	-0.07%
2019/06/25	0	0.00	7	46.96	47.30	-7	8,220	-0.09%
2019/06/24	2	47.18	5	47.45	47.45	-3	8,370	-0.04%
2019/06/21	1	47.05	0	0.00	46.65	1	8,483	0.01%
2019/06/19	0	0.00	4	47.31	47.40	-4	8,616	-0.05%
2019/06/18	1	46.70	0	0.00	47.00	1	8,755	0.01%
2019/06/17	0	0.00	1	46.90	46.75	-1	8,778	-0.01%
2019/06/13	1	45.95	1	46.45	46.15	0	9,195	0.00%
2019/06/12	2	46.30	3	46.68	46.75	-1	9,288	-0.01%
2019/06/11	0	0.00	6	46.15	46.75	-6	9,272	-0.06%
2019/06/05	5	45.59	0	0.00	45.65	5	9,188	0.05%
2019/06/04	0	0.00	1	46.00	45.30	-1	9,153	-0.01%
2019/06/03	5	45.17	3	45.17	45.50	2	9,094	0.02%
2019/05/31	0	0.00	8	45.00	45.10	-8	9,022	-0.09%
2019/05/30	0	0.00	7	44.81	44.95	-7	8,920	-0.08%
2019/05/29	0	0.00	11	43.73	43.85	-11	8,859	-0.12%
2019/05/28	1	43.05	0	0.00	43.00	1	8,848	0.01%
2019/05/27	1	44.05	0	0.00	43.45	1	8,844	0.01%
2019/05/23	3	44.25	0	0.00	43.90	3	8,963	0.03%
2019/05/22	2	43.80	0	0.00	43.90	2	9,000	0.02%
2019/05/21	0	0.00	1	44.15	44.40	-1	9,103	-0.01%
2019/05/20	3	43.83	7	43.79	44.00	-4	8,995	-0.04%
2019/05/17	5	43.36	6	43.75	43.75	-1	8,910	-0.01%
2019/05/16	2	42.85	0	0.00	42.65	2	8,716	0.02%
2019/05/15	0	0.00	1	40.95	40.90	-1	8,488	-0.01%
2019/05/13	0	0.00	1	41.80	41.40	-1	8,612	-0.01%
2019/05/10	0	0.00	5	41.57	41.70	-5	8,754	-0.06%
2019/05/09	1	41.70	1	42.00	41.85	0	8,817	0.00%
2019/05/08	0	0.00	2	42.35	42.05	-2	8,908	-0.02%
2019/05/06	2	41.63	0	0.00	41.60	2	9,016	0.02%
2019/04/29	0	0.00	3	41.52	41.50	-3	9,114	-0.03%
2019/04/24	0	0.00	1	40.75	40.90	-1	9,213	-0.01%
2019/04/22	0	0.00	20	40.70	40.60	-20	9,219	-0.22%
2019/04/19	0	0.00	29	41.22	41.40	-29	9,239	-0.31%
2019/04/17	0	0.00	3	41.70	41.60	-3	9,393	-0.03%
2019/04/15	0	0.00	5	41.65	41.65	-5	9,403	-0.05%
2019/04/12	0	0.00	5	41.70	41.65	-5	9,392	-0.05%
2019/04/11	10	41.41	26	41.80	41.65	-16	9,363	-0.17%
2019/04/03	4	41.00	0	0.00	41.30	4	9,000	0.04%
2019/04/02	12	41.04	1	41.25	41.25	11	8,939	0.12%
2019/04/01	5	40.33	6	40.73	40.50	-1	8,800	-0.01%
2019/03/29	6	39.58	5	40.00	40.10	1	8,582	0.01%
2019/03/28	2	39.75	7	39.82	39.85	-5	8,537	-0.06%
2019/03/27	10	39.30	0	0.00	39.40	10	8,400	0.12%
2019/03/26	2	39.58	0	0.00	40.00	2	8,306	0.02%
2019/03/25	0	0.00	3	39.87	40.00	-3	8,302	-0.04%
2019/03/22	4	39.59	0	0.00	39.50	4	8,312	0.05%
2019/03/21	0	0.00	1	39.40	39.50	-1	8,244	-0.01%
2019/03/19	0	0.00	2	37.95	38.00	-2	8,033	-0.02%
2019/03/18	2	37.70	0	0.00	37.65	2	7,933	0.03%
2019/03/11	0	0.00	1	37.65	37.95	-1	7,762	-0.01%
2019/03/07	1	38.05	0	0.00	38.15	1	8,112	0.01%
2019/03/05	0	0.00	1	38.20	38.20	-1	8,215	-0.01%
2019/02/26	0	0.00	1	38.75	38.60	-1	8,290	-0.01%
2019/02/22	2	38.65	0	0.00	38.85	2	8,063	0.02%
2019/02/21	5	38.30	1	39.00	38.85	4	8,021	0.05%
2019/02/20	0	0.00	11	38.35	38.35	-11	7,926	-0.14%
2019/02/18	1	37.85	0	0.00	37.40	1	7,891	0.01%
2019/02/15	3	37.65	0	0.00	37.90	3	7,906	0.04%
2019/02/13	0	0.00	10	37.75	38.00	-10	7,854	-0.13%
2019/02/12	0	0.00	10	37.25	37.30	-10	7,742	-0.13%
2019/01/25	0	0.00	2	36.00	36.20	-2	7,800	-0.03%
2019/01/21	0	0.00	1	35.70	36.15	-1	8,631	-0.01%
2019/01/18	0	0.00	1	36.15	36.15	-1	8,858	-0.01%
2019/01/17	0	0.00	1	35.55	35.70	-1	8,937	-0.01%
2019/01/10	0	0.00	15	35.68	35.60	-15	9,389	-0.16%
2019/01/09	0	0.00	8	35.19	35.25	-8	9,318	-0.09%
2019/01/08	1	34.95	0	0.00	34.65	1	9,275	0.01%
2019/01/07	0	0.00	10	34.65	34.85	-10	9,327	-0.11%
2018/12/28	0	0.00	10	34.00	33.95	-10	9,772	-0.10%
2018/12/19	0	0.00	2	34.65	34.70	-2	10,973	-0.02%
2018/12/17	0	0.00	3	34.80	34.80	-3	11,458	-0.03%
2018/12/13	0	0.00	1	33.15	33.50	-1	11,738	-0.01%
2018/12/12	0	0.00	3	33.30	33.15	-3	11,819	-0.03%
2018/12/11	1	33.05	0	0.00	32.95	1	11,928	0.01%
2018/12/06	20	33.25	0	0.00	33.15	20	12,755	0.16%
2018/11/27	1	32.70	0	0.00	32.30	1	12,886	0.01%
2018/11/22	10	32.95	0	0.00	32.60	10	13,267	0.08%
2018/11/16	0	0.00	1	33.95	33.95	-1	13,464	-0.01%
2018/11/15	80	33.61	1	33.30	33.40	79	13,415	0.59%
2018/11/01	3	33.40	1	33.30	33.30	2	14,199	0.01%
2018/10/30	1	31.35	2	31.75	31.70	-1	13,873	-0.01%
2018/10/29	6	30.88	1	31.25	30.75	5	13,814	0.04%
2018/10/26	5	33.33	0	0.00	32.10	5	13,497	0.04%
2018/10/23	5	34.64	1	34.10	34.00	4	13,176	0.03%
2018/10/22	3	36.22	3	36.35	36.35	0	12,958	0.00%
2018/10/19	3	36.90	1	36.50	36.25	2	13,203	0.02%
2018/10/18	1	38.00	0	0.00	37.40	1	13,155	0.01%
2018/10/15	1	38.10	0	0.00	38.10	1	13,344	0.01%
2018/10/11	1	38.00	3	38.33	38.15	-2	13,503	-0.01%
2018/10/09	0	0.00	0.2	39.55	39.55	-0.2	13,264	0.00%
2018/10/08	1	39.10	1	39.85	39.30	0	13,141	0.00%
2018/10/04	1	40.00	0	0.00	39.70	1	12,987	0.01%
2018/10/03	0	0.00	1.6	40.30	40.50	-1.6	12,898	-0.01%
2018/10/02	2	40.40	0	0.00	40.15	2	13,007	0.02%
2018/10/01	21	41.54	10	41.54	41.40	11	12,975	0.08%
2018/09/28	21	41.16	16	41.05	41.50	5	12,967	0.04%
2018/09/21	0	0.00	7	41.14	41.25	-7	12,178	-0.06%
2018/09/20	1	38.95	3	39.30	39.45	-2	11,855	-0.02%
2018/09/19	1	38.50	2	38.40	38.65	-1	11,684	-0.01%
2018/09/18	0	0.00	2	37.20	37.00	-2	11,452	-0.02%
2018/09/17	3	36.58	0	0.00	36.40	3	11,425	0.03%
2018/09/13	4	36.68	2	36.90	37.00	2	11,114	0.02%
2018/09/12	0	0.00	2	35.80	36.10	-2	10,921	-0.02%
2018/09/11	6	36.03	0	0.00	36.10	6	10,759	0.06%
2018/09/07	1	39.90	0	0.00	39.90	1	10,150	0.01%
2018/09/06	2	39.90	0	0.00	39.90	2	10,134	0.02%
2018/09/05	1	40.75	2	40.85	40.45	-1	10,048	-0.01%
2018/09/04	0	0.00	3	41.18	41.10	-3	10,051	-0.03%
2018/09/03	1	41.10	4	40.95	40.80	-3	9,914	-0.03%
2018/08/31	6	41.93	2	41.95	41.85	4	9,866	0.04%
2018/08/30	6	42.28	1	41.85	41.95	5	9,720	0.05%
2018/08/29	0	0.00	2	45.50	45.40	-2	9,464	-0.02%
2018/08/23	1	44.00	7	44.54	44.50	-6	9,581	-0.06%
2018/08/21	8	44.71	8	44.29	44.85	0	9,568	0.00%
2018/08/20	7	44.49	2	44.25	44.35	5	9,518	0.05%
2018/08/17	1	44.35	5	43.78	44.25	-4	9,440	-0.04%
2018/08/16	3	42.83	0	0.00	42.80	3	9,224	0.03%
2018/08/15	5	43.16	17	42.36	43.50	-12	9,180	-0.13%
2018/08/14	3	43.43	1	44.10	44.10	2	9,033	0.02%
2018/08/13	0	0.00	1	41.70	42.10	-1	8,677	-0.01%
2018/08/10	1	41.20	0	0.00	41.30	1	8,668	0.01%
2018/08/01	0	0.00	2	41.35	41.40	-2	8,858	-0.02%
2018/07/30	0	0.00	2	41.50	41.50	-2	8,829	-0.02%
2018/07/26	0	0.00	4.3	40.85	41.75	-4.3	8,832	-0.05%
2018/07/25	0	0.00	1	40.00	39.55	-1	8,732	-0.01%
2018/07/24	0	0.00	2	39.80	39.70	-2	8,702	-0.02%
2018/07/23	0	0.00	2	38.05	38.00	-2	8,617	-0.02%
2018/07/19	0	0.00	4	37.71	37.75	-4	8,709	-0.05%
2018/07/18	0	0.00	2	36.68	36.80	-2	8,828	-0.02%
2018/07/10	0	0.00	2	35.78	36.10	-2	8,773	-0.02%
2018/07/09	0	0.00	2	35.03	35.25	-2	8,605	-0.02%
2018/07/02	0	0.00	4	33.71	34.00	-4	8,281	-0.05%
2018/06/29	1	33.05	0	0.00	33.50	1	8,165	0.01%
2018/06/25	1	33.50	0	0.00	32.75	1	7,756	0.01%
2018/06/22	0	0.00	2	33.28	33.70	-2	7,675	-0.03%
2018/06/20	2	33.00	0	0.00	33.10	2	7,454	0.03%
2018/06/19	4	32.69	0	0.00	32.65	4	7,326	0.05%
2018/06/14	2	33.43	0	0.00	33.40	2	7,145	0.03%
2018/06/13	0	0.00	1	33.85	33.65	-1	7,095	-0.01%
2018/06/12	1	33.70	2	33.38	33.60	-1	7,165	-0.01%
2018/06/11	1	33.65	3	33.95	33.65	-2	7,095	-0.03%
2018/06/06	2	34.03	0	0.00	34.10	2	7,263	0.03%
2018/06/04	0	0.00	1	34.65	34.65	-1	7,259	-0.01%
2018/05/31	2	32.40	0	0.00	33.05	2	7,103	0.03%
2018/05/30	1	32.85	0	0.00	32.80	1	6,771	0.01%
2018/05/28	0	0.00	2	33.35	33.50	-2	6,679	-0.03%
2018/05/25	0	0.00	21	33.45	33.55	-21	6,710	-0.31%
2018/05/23	0	0.00	1	33.50	33.65	-1	6,696	-0.01%
2018/05/18	0	0.00	30	34.88	35.05	-30	6,508	-0.46%
2018/05/17	1	33.90	0	0.00	34.10	1	6,387	0.02%
2018/05/16	2	33.70	0	0.00	33.75	2	6,223	0.03%
2018/05/15	0	0.00	3	33.63	33.75	-3	6,089	-0.05%
2018/05/14	3	33.48	2	33.50	33.95	1	6,106	0.02%
2018/05/11	0	0.00	4	32.80	33.00	-4	6,018	-0.07%
2018/05/10	1	33.35	1	33.20	33.00	0	6,005	0.00%
2018/05/09	0	0.00	1	32.50	32.40	-1	5,826	-0.02%
2018/05/08	0	0.00	7	32.10	32.40	-7	5,741	-0.12%
2018/05/07	1	32.05	0	0.00	31.50	1	5,623	0.02%
2018/05/03	0	0.00	1	32.35	31.00	-1	5,440	-0.02%
2018/05/02	1	32.25	12	32.43	32.05	-11	5,299	-0.21%
2018/04/30	0	0.00	1	32.05	31.75	-1	5,080	-0.02%
2018/04/27	0	0.00	2	31.88	31.75	-2	4,954	-0.04%
2018/04/26	1	31.45	13	31.49	31.30	-12	4,875	-0.25%
2018/04/25	15	30.62	2	30.85	30.70	13	4,731	0.27%
2018/04/24	2	31.33	2	31.23	30.90	0	4,645	0.00%
2018/04/23	2	30.83	1	31.10	30.95	1	4,479	0.02%
2018/04/20	2	30.13	1	30.45	30.40	1	4,408	0.02%
2018/04/19	1	30.20	0	0.00	30.15	1	4,378	0.02%
2018/04/17	0	0.00	1	28.90	29.15	-1	4,558	-0.02%
2018/04/16	5	29.30	1	29.10	29.25	4	4,612	0.09%
2018/04/13	2	29.13	0	0.00	29.15	2	4,755	0.04%
2018/04/11	2	29.35	0	0.00	29.40	2	5,031	0.04%
2018/04/10	1	29.45	0	0.00	29.45	1	5,115	0.02%
2018/03/30	0.7	28.30	0	0.00	28.35	0.7	5,255	0.01%
2018/03/29	2	28.10	1	28.00	28.10	1	5,283	0.02%
2018/03/28	1	28.55	0	0.00	28.40	1	5,284	0.02%
2018/03/27	1	28.75	0	0.00	28.65	1	5,333	0.02%
2018/03/21	10	29.15	0	0.00	29.25	10	5,459	0.18%
2018/03/19	1	29.15	0	0.00	29.20	1	5,583	0.02%
2018/03/13	0	0.00	1	29.40	29.45	-1	5,497	-0.02%
2018/03/12	0	0.00	5	29.12	29.60	-5	5,416	-0.09%
2018/03/02	1	27.80	0	0.00	27.90	1	5,519	0.02%
2018/03/01	5	28.10	0	0.00	28.20	5	5,477	0.09%
2018/02/26	5	28.40	0	0.00	28.35	5	5,345	0.09%
2018/02/23	0	0.00	1	28.30	28.40	-1	5,287	-0.02%
2018/02/09	4	26.90	0	0.00	27.10	4	5,226	0.08%
2018/02/07	4	27.75	2	28.30	27.40	2	5,167	0.04%
2018/02/06	13	27.19	0	0.00	27.20	13	5,066	0.26%
2018/02/05	5	29.17	0	0.00	29.10	5	4,885	0.10%
2018/02/01	0	0.00	1	30.05	30.00	-1	4,801	-0.02%
2018/01/31	1	29.65	0	0.00	30.05	1	4,782	0.02%
2018/01/24	0	0.00	2	29.95	30.00	-2	4,562	-0.04%
2018/01/23	4	30.18	81	30.01	30.20	-77	4,546	-1.69%
2018/01/22	13	30.05	0	0.00	30.25	13	4,503	0.29%
2018/01/19	5	30.41	0	0.00	30.50	5	4,432	0.11%
2018/01/16	0	0.00	5	30.30	30.45	-5	4,225	-0.12%
2018/01/15	0	0.00	6	30.32	30.40	-6	4,140	-0.14%
2018/01/12	0	0.00	1	30.35	30.00	-1	4,067	-0.02%
2018/01/11	20	29.55	0	0.00	29.40	20	3,921	0.51%
2018/01/10	50	30.60	2	30.45	30.50	48	3,737	1.28%
2018/01/09	1	30.60	14	30.47	30.40	-13	3,655	-0.36%
2018/01/08	0	0.00	3	30.13	30.30	-3	3,520	-0.09%
2018/01/05	1	28.80	1	29.20	29.35	0	3,339	0.00%
2018/01/04	0	0.00	3	28.50	28.60	-3	3,220	-0.09%
2018/01/02	10	28.15	0	0.00	28.20	10	3,041	0.33%