亞泥 (1102)-日盛-和美券商分點個股進出

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
45.60
漲跌
--
漲幅
0.00%
成交量
8,968張
產業
上市水泥類股
1233人加入追蹤

立即追蹤
本地時間:14:30

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

亞泥 (1102)籌碼相關－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/03/31	0	0.00	4	43.33	43.30	-4	4,467	-0.09%
2023/03/30	0	0.00	1	43.20	43.20	-1	4,966	-0.02%
2023/03/29	0	0.00	5.8	43.24	43.30	-5.8	5,471	-0.11%
2023/03/27	0	0.00	2	43.00	42.90	-2	6,358	-0.03%
2023/03/24	20.1	43.00	17	43.00	43.00	3.1	6,945	0.04%
2023/03/23	0.1	43.00	0	0.00	43.00	0.1	7,009	0.00%
2023/03/22	10	43.05	0	0.00	42.90	10	7,065	0.14%
2023/03/21	1	42.80	0	0.00	42.70	1	7,117	0.01%
2023/03/20	3	42.57	0	0.00	42.70	3	7,146	0.04%
2023/03/17	1	42.66	0	0.00	42.65	1	7,223	0.01%
2023/03/16	0	0.00	1	42.95	43.00	-1	7,078	-0.01%
2023/03/14	0.1	42.80	0	0.00	42.60	0.1	7,079	0.00%
2023/03/13	1	42.45	0	0.00	42.85	1	7,074	0.01%
2023/03/10	3.2	42.77	0	0.00	42.85	3.2	7,074	0.05%
2023/03/09	1	43.15	1	43.25	43.25	0	7,136	0.00%
2023/03/08	45.1	43.03	0	0.00	43.25	45.1	7,175	0.63%
2023/03/07	6.1	44.50	5	44.44	44.55	1.1	7,054	0.01%
2023/03/06	0.1	44.60	0	0.00	44.50	0.1	7,091	0.00%
2023/03/03	2	44.38	0	0.00	44.35	2	7,085	0.03%
2023/03/01	0.1	44.10	1	44.40	44.10	-0.9	7,089	-0.01%
2023/02/24	12	44.57	20.2	44.57	44.75	-8.2	7,063	-0.12%
2023/02/23	50	44.37	64.1	44.56	44.50	-14.1	7,026	-0.20%
2023/02/22	0.1	43.70	4	43.95	44.00	-3.9	7,021	-0.06%
2023/02/21	0	0.00	5.5	43.81	44.00	-5.5	7,077	-0.08%
2023/02/20	0	0.00	6.6	43.27	43.75	-6.6	7,107	-0.09%
2023/02/17	1	42.50	2	42.70	42.85	-1	7,081	-0.01%
2023/02/16	0.1	42.35	1	42.40	42.55	-0.9	7,193	-0.01%
2023/02/15	20	42.35	20	42.15	42.15	0	7,233	0.00%
2023/02/14	63	42.26	65	42.25	42.25	-2	7,201	-0.03%
2023/02/13	55	42.01	53	42.10	42.10	2	7,215	0.03%
2023/02/10	84.1	42.06	81	42.21	42.20	3.1	7,206	0.04%
2023/02/09	0.1	42.40	0	0.00	42.25	0.1	7,184	0.00%
2023/02/07	0	0.00	20	42.20	42.15	-20	7,241	-0.28%
2023/02/06	2	42.10	0	0.00	42.00	2	7,251	0.03%
2023/02/03	10.2	42.35	0	0.00	42.30	10.2	7,239	0.14%
2023/02/02	3.2	42.38	6	42.55	42.45	-2.8	7,240	-0.04%
2023/01/31	1	42.75	2	42.30	42.15	-1	7,253	-0.01%
2023/01/30	75	43.00	73	42.95	42.95	2	7,195	0.03%
2023/01/17	10	42.45	10	42.70	42.65	0	7,103	0.00%
2023/01/16	45	42.50	47	42.60	42.60	-2	7,080	-0.03%
2023/01/13	61	42.18	61	42.15	42.15	0	7,047	0.00%
2023/01/12	71	42.00	70	41.95	41.95	1	7,200	0.01%
2023/01/11	20	41.85	21	41.75	41.75	-1	7,280	-0.01%
2023/01/10	11	41.67	12	41.78	41.80	-1	7,438	-0.01%
2023/01/09	30	41.52	31	41.80	41.80	-1	7,539	-0.01%
2023/01/06	10	41.20	11	41.35	41.35	-1	7,519	-0.01%
2023/01/05	20	41.03	20	41.10	41.10	0	7,569	0.00%
2023/01/04	45	40.64	45	40.82	40.75	0	7,581	0.00%
2023/01/03	30	40.62	30	40.60	40.60	0	7,644	0.00%
2022/12/30	41	40.85	41	41.03	41.00	0	7,646	0.00%
2022/12/29	30	40.56	30	40.80	40.80	0	7,691	0.00%
2022/12/28	20	41.29	20	41.15	41.15	0	7,725	0.00%
2022/12/27	50	41.56	50	41.55	41.55	0	7,778	0.00%
2022/12/26	16	41.40	16	41.49	41.50	0	7,815	0.00%
2022/12/23	52	41.04	53	41.36	41.55	-1	7,932	-0.01%
2022/12/22	47	40.98	57	41.33	41.45	-10	8,088	-0.12%
2022/12/21	59	40.63	56	40.55	40.55	3	7,736	0.04%
2022/12/20	32.2	40.80	32	40.90	40.90	0.2	7,354	0.00%
2022/12/19	23	41.10	22	41.31	41.30	1	7,031	0.01%
2022/12/16	38.7	40.47	37	41.09	41.90	1.7	6,678	0.03%
2022/12/15	36.3	41.05	35	40.95	40.95	1.3	6,245	0.02%
2022/12/14	30	41.42	30	41.20	41.20	0	6,339	0.00%
2022/12/13	12	41.22	10	41.15	41.15	2	6,429	0.03%
2022/12/12	26	41.15	26	41.25	41.25	0	6,475	0.00%
2022/12/09	15	41.25	15	41.35	41.35	0	6,702	0.00%
2022/12/08	0	41.05	0	0.00	41.00	0	6,767	0.00%
2022/12/07	1	40.90	0	0.00	40.90	1	6,842	0.01%
2022/12/05	1	40.90	0	0.00	41.20	1	6,924	0.01%
2022/12/02	2	40.60	6	40.70	40.85	-4	6,928	-0.06%
2022/12/01	2	40.83	0	0.00	40.80	2	6,996	0.03%
2022/11/29	0	0.00	10	40.45	41.05	-10	7,117	-0.14%
2022/11/23	5	40.85	0	0.00	40.75	5	7,271	0.07%
2022/11/22	1	41.00	0	0.00	40.95	1	7,309	0.01%
2022/11/21	0.5	41.05	0	0.00	41.05	0.5	7,316	0.01%
2022/11/18	1	41.15	0	0.00	41.25	1	7,332	0.01%
2022/11/17	0	0.00	10	41.21	41.45	-10	7,324	-0.14%
2022/11/15	0	0.00	2	40.50	40.75	-2	7,234	-0.03%
2022/11/14	0	0.00	7	39.75	40.60	-7	7,216	-0.10%
2022/11/11	2	38.95	3	39.00	39.05	-1	7,144	-0.01%
2022/11/10	9	38.50	0	0.00	38.55	9	7,136	0.13%
2022/11/08	3	38.00	0	0.00	37.95	3	7,211	0.04%
2022/11/07	0	0.00	1	37.65	37.60	-1	7,222	-0.01%
2022/11/04	1	36.85	2.5	37.09	37.45	-1.5	7,319	-0.02%
2022/11/03	3	36.92	0	0.00	37.30	3	7,296	0.04%
2022/11/02	2	37.50	0	0.00	37.50	2	7,279	0.03%
2022/10/31	1	37.10	0	0.00	37.30	1	7,299	0.01%
2022/10/28	18	37.25	0	0.00	37.10	18	7,370	0.24%
2022/10/27	1	37.50	0	0.00	37.25	1	7,398	0.01%
2022/10/25	0.4	36.80	0	0.00	37.15	0.4	7,472	0.01%
2022/10/20	2.1	36.90	0	0.00	37.10	2.1	8,030	0.03%
2022/10/19	2	38.35	0	0.00	37.95	2	7,982	0.03%
2022/10/18	3.1	37.77	0	0.00	37.70	3.1	8,056	0.04%
2022/10/14	5.1	38.67	0	0.00	38.45	5.1	8,050	0.06%
2022/10/13	0	0.00	3	38.60	38.70	-3	8,129	-0.04%
2022/10/12	1	39.70	0	0.00	39.80	1	8,245	0.01%
2022/10/11	5	39.65	0	0.00	39.70	5	8,320	0.06%
2022/10/07	0	0.00	1	40.10	40.00	-1	8,353	-0.01%
2022/10/06	0	0.00	1	39.90	40.15	-1	8,382	-0.01%
2022/10/05	6	39.94	0	0.00	39.80	6	8,404	0.07%
2022/10/03	2	39.10	0	0.00	39.00	2	8,310	0.02%
2022/09/30	7	39.85	0	0.00	39.40	7	8,299	0.08%
2022/09/29	9.1	39.76	0	0.00	40.05	9.1	8,225	0.11%
2022/09/28	11	40.02	0	0.00	39.90	11	8,058	0.14%
2022/09/27	1	40.90	0	0.00	40.75	1	7,975	0.01%
2022/09/26	5.5	41.38	0	0.00	40.95	5.5	7,925	0.07%
2022/09/23	2	42.40	0	0.00	42.35	2	7,903	0.03%
2022/09/22	9	42.71	0	0.00	43.85	9	7,862	0.11%
2022/09/19	1	44.20	3.1	44.27	44.10	-2.1	7,403	-0.03%
2022/09/16	0	0.00	2	44.55	44.20	-2	7,316	-0.03%
2022/09/15	0	0.00	1	44.80	44.85	-1	7,214	-0.01%
2022/09/14	0	0.00	1.1	44.60	44.30	-1.1	7,263	-0.01%
2022/09/13	0	0.00	4.2	44.32	44.45	-4.2	7,393	-0.06%
2022/09/12	0	0.00	6	44.41	44.10	-6	7,532	-0.08%
2022/09/08	0.1	44.00	3	44.00	44.05	-2.9	7,817	-0.04%
2022/09/07	3	43.05	8	43.67	43.75	-5	7,844	-0.06%
2022/09/06	2	43.45	6	43.20	43.45	-4	7,791	-0.05%
2022/09/02	3	42.30	2	42.40	42.30	1	7,556	0.01%
2022/09/01	2.1	42.38	0	0.00	42.35	2.1	7,540	0.03%
2022/08/30	0	0.00	1	42.65	42.45	-1	7,379	-0.01%
2022/08/29	0	42.60	0	0.00	42.45	0	7,381	0.00%
2022/08/26	0	0.00	2	42.80	42.80	-2	7,366	-0.03%
2022/08/25	0	0.00	1	42.65	42.65	-1	7,355	-0.01%
2022/08/24	2	42.30	1	42.40	42.50	1	7,319	0.01%
2022/08/23	0	42.40	0	0.00	42.55	0	7,368	0.00%
2022/08/22	0.5	42.55	0	0.00	42.75	0.5	7,368	0.01%
2022/08/19	0	42.60	0	0.00	42.60	0	7,376	0.00%
2022/08/18	1	42.55	0	0.00	42.90	1	7,346	0.01%
2022/08/16	1.2	42.23	0	0.00	42.40	1.2	7,294	0.02%
2022/08/15	2	41.90	5	42.25	42.25	-3	7,270	-0.04%
2022/08/12	1.1	41.91	0	0.00	41.95	1.1	7,241	0.01%
2022/08/10	0.2	41.08	0	0.00	41.00	0.2	7,214	0.00%
2022/08/09	0.3	41.25	0	0.00	41.25	0.3	7,231	0.00%
2022/08/05	2	40.80	0	0.00	40.95	2	7,311	0.03%
2022/08/04	1.1	40.90	0	0.00	40.70	1.1	7,332	0.01%
2022/08/03	1	41.25	0	0.00	41.45	1	7,299	0.01%
2022/08/02	0.1	41.35	0	0.00	41.40	0.1	7,281	0.00%
2022/08/01	0	0.00	0.1	41.50	41.35	-0.1	7,234	0.00%
2022/07/29	3	41.30	5	41.13	41.45	-2	7,210	-0.03%
2022/07/28	8.6	40.45	2	41.05	40.50	6.6	7,044	0.09%
2022/07/27	8.1	44.46	4	44.55	44.45	4.1	6,806	0.06%
2022/07/26	0	44.75	2	44.70	44.65	-2	6,605	-0.03%
2022/07/22	1	44.60	0	0.00	44.85	1	6,469	0.02%
2022/07/19	0	0.00	4	44.10	44.10	-4	6,176	-0.06%
2022/07/15	2.1	43.36	0	0.00	43.00	2.1	5,991	0.04%
2022/07/01	1	44.05	0	0.00	44.20	1	5,772	0.02%
2022/06/24	0	0.00	2	43.73	43.60	-2	5,706	-0.04%
2022/06/23	2	43.05	0	0.00	42.95	2	5,696	0.04%
2022/06/22	0	0.00	15	43.27	43.60	-15	5,547	-0.27%
2022/06/21	0	0.00	2	43.05	43.05	-2	5,378	-0.04%
2022/06/20	0	42.65	0	0.00	42.40	0	5,189	0.00%
2022/06/17	6.1	42.26	0	0.00	43.45	6.1	4,975	0.12%
2022/06/15	1.2	43.32	0	0.00	43.30	1.2	4,782	0.02%
2022/06/14	2	43.70	6	43.68	43.65	-4	4,824	-0.08%
2022/06/13	5	43.55	0	0.00	43.70	5	4,849	0.10%
2022/06/10	1	44.15	0	0.00	44.15	1	4,878	0.02%
2022/06/09	1	44.65	0	0.00	44.65	1	4,884	0.02%
2022/06/08	1	44.85	3	44.80	44.80	-2	4,909	-0.04%
2022/06/07	1.1	44.45	0	0.00	44.20	1.1	4,936	0.02%
2022/06/06	3	44.38	0	0.00	44.35	3	4,980	0.06%
2022/06/02	2	44.60	0	0.00	44.40	2	5,039	0.04%
2022/05/31	3	45.27	0	0.00	44.40	3	5,086	0.06%
2022/05/30	2	45.45	0	0.00	45.50	2	5,005	0.04%
2022/05/27	0	0.00	2	45.00	45.20	-2	4,988	-0.04%
2022/05/26	1	44.65	0	0.00	44.50	1	5,028	0.02%
2022/05/25	0	0.00	0.1	44.75	44.75	-0.1	5,121	0.00%
2022/05/24	0	0.00	2	44.25	44.00	-2	5,152	-0.04%
2022/05/20	1.2	43.97	0	0.00	44.00	1.2	5,149	0.02%
2022/05/19	5.2	43.67	0	0.00	43.65	5.2	5,152	0.10%
2022/05/18	4	44.64	1	44.50	44.65	3	5,074	0.06%
2022/05/13	2	44.98	0	0.00	45.05	2	5,021	0.04%
2022/05/12	2	44.95	2	45.00	44.40	0	5,005	0.00%
2022/05/11	1	45.55	0	0.00	45.30	1	4,990	0.02%
2022/05/10	2	46.00	0	0.00	46.15	2	4,974	0.04%
2022/05/09	1	46.50	0	0.00	46.30	1	4,999	0.02%
2022/05/06	0.1	47.15	1	47.00	47.20	-0.9	5,016	-0.02%
2022/05/04	0.1	47.30	0	0.00	47.45	0.1	5,089	0.00%
2022/05/03	1	47.60	0	0.00	47.50	1	5,156	0.02%
2022/04/29	1	48.00	1	48.00	48.10	0	5,185	0.00%
2022/04/28	1	47.60	11	47.65	48.00	-10	5,155	-0.19%
2022/04/27	0	0.00	1	46.65	47.10	-1	5,045	-0.02%
2022/04/26	1.1	46.99	2	47.13	47.20	-0.9	5,005	-0.02%
2022/04/22	0	0.00	1	47.30	47.55	-1	4,970	-0.02%
2022/04/21	1	47.75	4	47.80	47.70	-3	4,967	-0.06%
2022/04/19	0.3	47.00	1	46.95	46.95	-0.8	4,868	-0.02%
2022/04/18	6	46.48	0	0.00	46.55	6	4,870	0.12%
2022/04/15	4	46.90	1	46.90	46.90	3	4,815	0.06%
2022/04/14	1	47.25	0	0.00	47.20	1	4,803	0.02%
2022/04/13	1	47.20	25	47.56	47.50	-24	4,793	-0.50%
2022/04/12	0	0.00	5	47.40	47.20	-5	4,759	-0.11%
2022/04/11	2	47.45	0	0.00	47.60	2	4,721	0.04%
2022/04/08	1	47.95	0	0.00	47.80	1	4,698	0.02%
2022/04/07	1	48.30	1	48.10	47.95	0	4,687	0.00%
2022/03/30	0	0.00	6	48.45	48.50	-6	4,484	-0.13%
2022/03/29	1	48.35	10	48.35	48.40	-9	4,595	-0.20%
2022/03/25	0	0.00	2	48.15	48.25	-2	4,870	-0.04%
2022/03/24	2	48.00	0	0.00	48.45	2	5,077	0.04%
2022/03/23	2.3	48.01	2	48.10	48.10	0.3	5,547	0.01%
2022/03/22	0	0.00	20	48.20	48.30	-20	5,665	-0.35%
2022/03/21	2	48.15	10	48.15	48.25	-8	5,666	-0.14%
2022/03/18	3	47.97	1	48.05	47.90	2	5,639	0.04%
2022/03/17	2	47.98	11	47.88	48.00	-9	5,546	-0.16%
2022/03/16	2	47.20	11	47.15	47.60	-9	5,446	-0.17%
2022/03/15	2	47.00	0	0.00	47.30	2	5,432	0.04%
2022/03/14	5	47.00	4	47.08	47.20	1	5,397	0.02%
2022/03/11	10	46.65	2	46.60	46.70	8	5,384	0.15%
2022/03/10	1	46.40	3	46.35	46.45	-2	5,401	-0.04%
2022/03/08	4	44.96	0	0.00	44.85	4	5,397	0.07%
2022/03/07	12.2	45.41	0	0.00	45.50	12.2	5,444	0.22%
2022/03/03	0.8	46.15	0	0.00	46.20	0.8	5,775	0.01%
2022/03/02	2	45.95	1	45.90	46.20	1	5,897	0.02%
2022/03/01	1	46.05	4	46.03	46.10	-3	6,284	-0.05%
2022/02/25	1	45.15	2	45.25	45.10	-1	6,461	-0.02%
2022/02/23	0	0.00	1	45.80	45.90	-1	6,620	-0.02%
2022/02/22	2	45.65	0	0.00	45.75	2	6,639	0.03%
2022/02/21	1	45.75	0	0.00	45.95	1	6,681	0.01%
2022/02/18	0	0.00	1	45.70	45.75	-1	6,713	-0.01%
2022/02/17	1	45.70	9	45.56	45.70	-8	6,763	-0.12%
2022/02/14	0	0.00	2	45.13	45.30	-2	6,887	-0.03%
2022/02/10	0	0.00	1	45.20	45.30	-1	6,861	-0.01%
2022/02/09	0	0.00	1	44.85	45.20	-1	6,866	-0.01%
2022/02/08	2	44.95	11	44.95	44.75	-9	6,837	-0.13%
2022/02/07	11	44.00	0	0.00	44.80	11	6,799	0.16%
2022/01/26	1	44.20	1	44.15	44.20	0	6,712	0.00%
2022/01/25	1	43.95	5	43.97	44.15	-4	6,725	-0.06%
2022/01/24	0	0.00	1	44.60	44.65	-1	6,700	-0.01%
2022/01/20	0	0.00	1	44.50	44.35	-1	6,679	-0.01%
2022/01/19	1	44.40	0.1	44.50	44.40	1	6,741	0.01%
2022/01/17	1	44.40	0	0.00	44.40	1	6,779	0.01%
2022/01/14	2	44.45	13	44.44	44.60	-11	6,841	-0.16%
2022/01/12	0	0.00	0.5	44.30	44.40	-0.5	6,982	-0.01%
2022/01/11	0	0.00	1	44.25	44.35	-1	7,034	-0.01%
2022/01/10	0	0.00	1	44.20	44.30	-1	7,035	-0.01%
2022/01/07	0	0.00	0.2	44.15	44.30	-0.2	7,076	0.00%
2022/01/05	0	0.00	0	44.00	43.90	0	7,110	0.00%
2022/01/04	1	43.60	3	43.75	43.80	-2	7,165	-0.03%
2021/12/30	5	44.25	0	0.00	44.30	5	7,237	0.07%
2021/12/28	0.3	44.20	1	44.20	44.20	-0.7	7,408	-0.01%
2021/12/27	4.5	44.11	0	0.00	44.15	4.5	7,488	0.06%
2021/12/24	12	44.15	4	44.26	44.25	8	7,594	0.11%
2021/12/23	0	0.00	11	44.35	44.30	-11	7,666	-0.14%
2021/12/22	4.5	43.93	1	44.10	43.90	3.5	7,640	0.05%
2021/12/20	0	0.00	4	43.64	43.40	-4	7,443	-0.05%
2021/12/17	1	42.95	0.1	43.00	42.95	1	7,317	0.01%
2021/12/16	2	42.95	0	0.00	42.95	2	6,964	0.03%
2021/12/15	0.2	43.30	0.4	43.30	43.40	-0.2	7,026	0.00%
2021/12/13	14	43.18	1	43.30	43.00	13	7,641	0.17%
2021/12/10	1	43.50	0	0.00	43.45	1	7,685	0.01%
2021/12/09	0	0.00	45	43.40	43.50	-45	7,821	-0.58%
2021/12/08	9	43.45	0	0.00	43.50	9	7,912	0.11%
2021/12/07	1	43.15	3	43.28	43.25	-2	7,889	-0.03%
2021/12/06	9	42.60	43	43.00	43.15	-34	7,900	-0.43%
2021/12/03	0	0.00	2	42.70	42.75	-2	7,906	-0.03%
2021/12/02	1	42.20	0	0.00	42.40	1	7,916	0.01%
2021/12/01	2	42.15	20	42.50	42.35	-18	7,893	-0.23%
2021/11/30	6	42.58	3	43.00	42.00	3	7,801	0.04%
2021/11/29	3	42.17	7	42.50	42.45	-4	7,648	-0.05%
2021/11/26	51	42.23	10	42.20	42.25	41	7,690	0.53%
2021/11/25	20.2	42.53	4	42.41	42.35	16.2	7,640	0.21%
2021/11/24	17.6	43.41	15	43.30	43.35	2.6	7,303	0.04%
2021/11/23	30.1	43.88	1	44.05	44.10	29.1	7,119	0.41%
2021/11/22	1	44.75	0	0.00	44.70	1	6,948	0.01%
2021/11/19	0	0.00	1	45.00	45.05	-1	6,982	-0.01%
2021/11/18	4	44.59	0	0.00	44.70	4	6,995	0.06%
2021/11/17	7	44.86	0	0.00	44.90	7	6,971	0.10%
2021/11/16	0	0.00	1	45.15	45.10	-1	7,035	-0.01%
2021/11/15	1	45.25	0	0.00	45.25	1	7,160	0.01%
2021/11/12	0	0.00	1	45.45	45.55	-1	7,296	-0.01%
2021/11/11	0	0.00	1	45.15	45.30	-1	7,452	-0.01%
2021/11/10	1	44.60	0	0.00	44.80	1	7,604	0.01%
2021/11/08	0	0.00	2.2	44.72	44.90	-2.2	7,761	-0.03%
2021/11/04	1	44.45	1.8	44.57	44.50	-0.8	7,989	-0.01%
2021/11/02	2	44.53	0	0.00	44.50	2	8,560	0.02%
2021/11/01	5.3	44.08	20	44.15	44.20	-14.7	9,889	-0.15%
2021/10/29	10	44.37	1	44.35	44.30	9	10,272	0.09%
2021/10/28	1	44.35	0	0.00	44.35	1	10,635	0.01%
2021/10/27	3.3	44.39	0	0.00	44.30	3.3	10,946	0.03%
2021/10/26	2	44.65	2	44.80	44.50	0	11,126	0.00%
2021/10/25	4	44.69	0	0.00	44.60	4	11,240	0.04%
2021/10/22	1	45.00	1.1	45.04	44.85	-0.1	11,524	0.00%
2021/10/21	7	44.71	0	0.00	44.60	7	11,537	0.06%
2021/10/20	2	44.73	0	0.00	44.75	2	11,540	0.02%
2021/10/19	2	45.05	0	0.00	45.15	2	11,564	0.02%
2021/10/14	16	45.20	0	0.00	45.35	16	11,653	0.14%
2021/10/12	0	0.00	4	45.50	45.45	-4	11,714	-0.03%
2021/10/08	2	45.80	8	45.78	45.85	-6	11,754	-0.05%
2021/10/07	0	0.00	3	45.70	45.80	-3	11,867	-0.03%
2021/10/06	1	45.55	3.1	45.60	45.65	-2.1	11,943	-0.02%
2021/10/05	2	45.15	1	45.20	45.30	1	11,992	0.01%
2021/10/04	0	0.00	2	45.53	45.45	-2	12,199	-0.02%
2021/10/01	4	45.28	1	45.30	45.35	3	12,505	0.02%
2021/09/30	2	45.60	0	0.00	45.60	2	12,648	0.02%
2021/09/29	6	45.78	1	45.70	45.80	5	12,769	0.04%
2021/09/27	5	46.40	0	0.00	46.45	5	12,777	0.04%
2021/09/24	0	0.00	2	46.50	46.45	-2	12,781	-0.02%
2021/09/22	2	45.25	1.1	44.46	45.60	1	12,728	0.01%
2021/09/17	68	45.37	12	45.23	45.00	56	12,631	0.44%
2021/09/16	2	46.25	0	0.00	46.50	2	12,156	0.02%
2021/09/15	0	0.00	7	46.04	46.35	-7	12,235	-0.06%
2021/09/14	1	46.40	1.5	46.38	46.50	-0.5	12,364	0.00%
2021/09/13	9.5	45.77	7	45.66	45.90	2.5	12,543	0.02%
2021/09/10	2	44.85	0	0.00	44.95	2	12,540	0.02%
2021/09/08	2	44.60	0	0.00	44.75	2	12,843	0.02%
2021/09/07	6	44.96	2	45.15	45.15	4	12,851	0.03%
2021/09/06	4	44.80	2	45.05	44.90	2	12,856	0.02%
2021/09/03	3	45.00	0	0.00	45.10	3	12,872	0.02%
2021/09/02	6.2	44.83	0	0.00	44.85	6.2	12,909	0.05%
2021/09/01	0	45.55	0	0.00	45.65	0	12,873	0.00%
2021/08/30	0	0.00	7	44.52	44.70	-7	12,887	-0.05%
2021/08/26	9	43.84	11	44.00	43.65	-2	13,077	-0.02%
2021/08/25	2	44.00	1	43.95	43.95	1	13,179	0.01%
2021/08/24	3	43.80	1	43.80	43.80	2	13,181	0.02%
2021/08/20	4.2	43.19	0	0.00	43.00	4.2	13,560	0.03%
2021/08/19	12	43.43	0	0.00	43.35	12	13,576	0.09%
2021/08/18	7.1	43.65	2	43.68	44.10	5.1	13,481	0.04%
2021/08/17	6.4	43.85	0	0.00	43.75	6.4	13,358	0.05%
2021/08/16	14	44.62	2	44.66	44.60	12	13,185	0.09%
2021/08/13	2	45.58	0	0.00	45.60	2	13,220	0.02%
2021/08/12	4	45.60	1	45.70	45.75	3	13,236	0.02%
2021/08/11	1	45.55	0	0.00	45.60	1	13,278	0.01%
2021/08/10	1	46.00	0	0.00	45.55	1	13,322	0.01%
2021/08/09	23	45.53	50	45.85	45.85	-27	13,401	-0.20%
2021/08/06	55.8	46.15	0	0.00	46.05	55.8	13,317	0.42%
2021/08/05	56	46.25	15	46.53	46.35	41	13,269	0.31%
2021/08/04	17	51.91	30	51.90	51.90	-13	12,479	-0.10%
2021/08/03	8	51.83	3	51.97	52.10	5	12,408	0.04%
2021/08/02	5	51.60	2	51.80	51.80	3	12,169	0.02%
2021/07/30	11	51.85	0	0.00	51.80	11	11,948	0.09%
2021/07/29	15	52.11	0	0.00	52.40	15	11,920	0.13%
2021/07/28	8	51.96	0	0.00	52.10	8	11,887	0.07%
2021/07/27	9	52.98	5.1	52.90	53.00	3.9	11,895	0.03%
2021/07/26	0	0.00	8	53.53	53.10	-8	11,977	-0.07%
2021/07/23	2	52.60	0	0.00	52.80	2	12,029	0.02%
2021/07/22	0	0.00	2	52.40	52.20	-2	12,113	-0.02%
2021/07/21	0.1	52.00	1.1	52.37	52.50	-1	12,201	-0.01%
2021/07/20	0	0.00	1	52.20	52.00	-1	12,290	-0.01%
2021/07/19	5	52.00	1	52.20	52.50	4	12,521	0.03%
2021/07/16	2	51.90	1	51.80	52.00	1	13,083	0.01%
2021/07/15	6	51.98	0	0.00	51.90	6	13,526	0.04%
2021/07/13	5	52.50	4	52.60	52.60	1	13,914	0.01%
2021/07/09	6	52.95	0	0.00	52.80	6	14,021	0.04%
2021/07/08	8	52.58	24	52.81	53.00	-16	13,910	-0.12%
2021/07/07	3	51.60	19	51.31	51.70	-16	13,787	-0.12%
2021/07/06	6	50.93	1.1	51.00	51.00	5	13,683	0.04%
2021/07/05	0	0.00	10	51.00	51.00	-10	13,593	-0.07%
2021/07/02	54.4	50.69	0	0.00	50.50	54.4	13,581	0.40%
2021/07/01	1	50.70	4	50.75	50.60	-3	13,569	-0.02%
2021/06/30	11	50.83	2	50.90	50.70	9	13,613	0.07%
2021/06/29	1	50.70	1	50.70	50.70	0	13,670	0.00%
2021/06/28	11	50.85	5	50.90	50.90	6	13,734	0.04%
2021/06/25	25	50.74	11	50.54	50.60	14	13,714	0.10%
2021/06/24	16	50.37	0	0.00	50.30	16	13,678	0.12%
2021/06/23	7	50.37	0	0.00	50.50	7	13,718	0.05%
2021/06/22	3	50.47	10	51.14	50.80	-7	13,538	-0.05%
2021/06/21	2	49.98	0	0.00	50.00	2	13,225	0.02%
2021/06/18	6	50.35	0	0.00	50.40	6	13,154	0.05%
2021/06/17	2	50.90	0	0.00	51.10	2	13,078	0.02%
2021/06/16	10	50.80	0	0.00	51.10	10	13,141	0.08%
2021/06/15	1	50.70	0	0.00	50.70	1	13,161	0.01%
2021/06/11	1	50.60	0	0.00	50.70	1	13,164	0.01%
2021/06/09	3	50.57	0	0.00	50.60	3	13,056	0.02%
2021/06/07	4	51.03	0	0.00	51.10	4	12,983	0.03%
2021/06/04	4	51.35	0.1	51.40	51.40	3.9	12,861	0.03%
2021/06/03	2	52.00	0.1	51.70	51.80	2	12,799	0.02%
2021/06/02	2	51.80	2	51.90	51.90	0	12,694	0.00%
2021/06/01	0	0.00	1	51.80	51.60	-1	12,507	-0.01%
2021/05/31	2	51.75	14	51.64	51.90	-12	12,498	-0.10%
2021/05/28	3	50.17	1	50.40	50.40	2	12,277	0.02%
2021/05/27	2	50.20	0	0.00	50.20	2	12,195	0.02%
2021/05/26	1	50.00	0	0.00	50.10	1	12,238	0.01%
2021/05/24	2	50.40	1	50.40	50.30	1	12,192	0.01%
2021/05/21	4	51.50	2	53.05	50.60	2	12,257	0.02%
2021/05/20	0	0.00	4	49.95	50.10	-4	12,231	-0.03%
2021/05/19	3	49.60	3	49.85	49.85	0	12,225	0.00%
2021/05/18	3	48.92	4	49.35	49.95	-1	12,155	-0.01%
2021/05/17	9.3	47.73	0	0.00	48.45	9.3	12,062	0.08%
2021/05/14	10.1	49.00	3	49.05	49.00	7.1	11,864	0.06%
2021/05/13	0.1	48.15	6	47.18	47.95	-5.9	11,669	-0.05%
2021/05/12	5	47.93	6	49.03	48.55	-1	11,431	-0.01%
2021/05/11	51.2	50.70	7	50.73	50.10	44.2	10,915	0.40%
2021/05/10	1	50.80	3	50.77	50.90	-2	10,572	-0.02%
2021/05/06	3	50.10	2	50.30	50.40	1	10,473	0.01%
2021/05/05	3	48.47	2	49.63	49.30	1	10,288	0.01%
2021/05/04	4	48.56	9	48.71	48.55	-5	10,187	-0.05%
2021/05/03	1	49.70	1	49.60	49.60	0	9,910	0.00%
2021/04/29	2	50.00	3	50.10	49.95	-1	9,850	-0.01%
2021/04/28	2	50.30	2	50.20	50.20	0	9,744	0.00%
2021/04/27	5	50.44	3	50.50	50.30	2	9,655	0.02%
2021/04/26	12	50.38	1	50.30	50.80	11	9,515	0.12%
2021/04/23	6.1	50.30	16	50.40	50.20	-9.9	9,403	-0.11%
2021/04/22	16	52.68	21	53.46	51.60	-5	9,290	-0.05%
2021/04/21	13	51.55	14	51.98	52.20	-1	8,729	-0.01%
2021/04/20	9	51.20	15	50.67	50.70	-6	8,278	-0.07%
2021/04/19	4	49.80	2	49.70	50.00	2	7,927	0.03%
2021/04/16	4	48.59	2	48.85	48.95	2	7,718	0.03%
2021/04/15	2	48.68	5	49.00	48.30	-3	7,601	-0.04%
2021/04/14	0	0.00	6	47.49	47.40	-6	7,401	-0.08%
2021/04/13	6	47.31	12	47.30	47.35	-6	7,295	-0.08%
2021/04/12	3	46.78	2	46.85	46.80	1	7,099	0.01%
2021/04/09	8	46.81	3	46.67	46.70	5	6,989	0.07%
2021/04/08	13	46.82	0	0.00	46.90	13	6,896	0.19%
2021/04/07	2	46.90	0	0.00	47.00	2	6,870	0.03%
2021/04/06	8	46.98	2	47.20	47.10	6	6,824	0.09%
2021/04/01	3	47.15	2	47.70	47.10	1	6,725	0.01%
2021/03/31	0	0.00	8	47.23	47.80	-8	6,566	-0.12%
2021/03/30	2	46.85	3	46.87	46.80	-1	6,465	-0.02%
2021/03/29	3	46.70	3	46.80	46.80	0	6,422	0.00%
2021/03/26	8	46.44	6	46.53	46.50	2	6,376	0.03%
2021/03/25	1	45.50	0	0.00	46.00	1	6,283	0.02%
2021/03/22	3	45.67	4	45.75	45.80	-1	6,406	-0.02%
2021/03/19	0.6	44.35	1	43.80	44.40	-0.4	6,194	-0.01%
2021/03/18	0	0.00	2	44.60	44.35	-2	6,098	-0.03%
2021/03/17	0	0.00	1	44.00	44.00	-1	6,039	-0.02%
2021/03/16	1	44.15	2	43.75	44.05	-1	6,002	-0.02%
2021/03/15	2	43.90	10	43.89	43.75	-8	6,023	-0.13%
2021/03/12	0	0.00	2	43.85	43.90	-2	6,002	-0.03%
2021/03/11	0	0.00	1	44.00	43.90	-1	6,049	-0.02%
2021/03/10	2	43.88	0	0.00	43.75	2	6,056	0.03%
2021/03/09	0	0.00	5	43.59	43.90	-5	6,065	-0.08%
2021/03/08	4	43.31	13	43.54	43.45	-9	6,040	-0.15%
2021/03/03	0	0.00	3	43.18	43.10	-3	6,118	-0.05%
2021/02/26	2	42.60	1	42.55	42.65	1	5,967	0.02%
2021/02/25	0	0.00	8	43.23	43.30	-8	5,802	-0.14%
2021/02/23	0	0.00	3	42.90	43.00	-3	5,737	-0.05%
2021/02/22	4	42.11	5	42.67	42.75	-1	5,668	-0.02%
2021/02/19	1	41.05	5	41.10	41.80	-4	5,502	-0.07%
2021/02/18	2	41.20	0	0.00	41.25	2	5,475	0.04%
2021/02/03	0	0.00	2	40.83	41.05	-2	5,632	-0.04%
2021/02/01	5	40.45	1	40.40	40.45	4	5,633	0.07%
2021/01/29	2.1	40.23	0	0.00	40.00	2.1	5,625	0.04%
2021/01/28	3	40.48	0	0.00	40.35	3	5,566	0.05%
2021/01/27	4	40.54	0	0.00	40.50	4	5,512	0.07%
2021/01/25	3	41.03	0	0.00	40.85	3	5,507	0.05%
2021/01/22	2	40.65	0	0.00	40.75	2	5,522	0.04%
2021/01/20	7	41.64	2.3	41.29	41.45	4.7	5,505	0.08%
2021/01/19	1	41.90	0	0.00	42.15	1	5,389	0.02%
2021/01/18	4	41.56	0	0.00	41.85	4	5,371	0.07%
2021/01/15	4	41.93	0	0.00	41.80	4	5,318	0.08%
2021/01/14	3	42.55	0	0.00	42.55	3	5,250	0.06%
2021/01/11	0	0.00	1	43.20	43.25	-1	5,241	-0.02%
2021/01/08	0	0.00	1	43.10	43.45	-1	5,264	-0.02%
2021/01/07	3	43.42	0	0.00	43.25	3	5,272	0.06%
2021/01/05	38	43.04	3	43.00	43.00	35	5,213	0.67%
2020/12/28	0	0.00	5	42.95	43.05	-5	5,247	-0.10%
2020/12/23	2	42.25	0	0.00	42.25	2	5,206	0.04%
2020/12/22	10	42.70	0	0.00	42.70	10	5,163	0.19%
2020/12/21	1	43.00	2	42.95	43.05	-1	5,223	-0.02%
2020/12/17	3	43.02	1	42.85	42.80	2	5,127	0.04%
2020/12/16	2	43.13	6	43.43	43.85	-4	5,058	-0.08%
2020/12/14	2	42.95	1	42.90	42.80	1	5,079	0.02%
2020/12/10	1	43.65	0	0.00	43.65	1	5,056	0.02%
2020/12/09	0	0.00	5	44.00	43.90	-5	5,078	-0.10%
2020/12/08	0	0.00	1	44.05	44.00	-1	5,048	-0.02%
2020/12/07	1	44.00	2	44.05	44.15	-1	5,056	-0.02%
2020/12/04	0	0.00	2	44.05	43.95	-2	5,006	-0.04%
2020/12/03	4	43.49	10	43.75	43.60	-6	4,959	-0.12%
2020/12/02	2	43.43	23	43.38	43.25	-21	4,938	-0.43%
2020/11/30	2	43.60	0	0.00	43.30	2	5,032	0.04%
2020/11/24	1	44.10	0	0.00	43.75	1	5,153	0.02%
2020/11/23	1	44.15	0	0.00	44.15	1	5,153	0.02%
2020/11/20	1	44.00	1	43.95	44.10	0	5,174	0.00%
2020/11/19	1	44.25	0	0.00	44.25	1	5,208	0.02%
2020/11/18	0	0.00	1	44.45	44.50	-1	5,247	-0.02%
2020/11/17	1	43.75	3	44.25	44.40	-2	5,292	-0.04%
2020/11/16	1	43.85	0	0.00	43.95	1	5,341	0.02%
2020/11/13	0	0.00	1	43.70	43.70	-1	5,425	-0.02%
2020/11/12	0	0.00	20	43.60	43.70	-20	5,598	-0.36%
2020/11/11	0	0.00	24	42.86	43.65	-24	5,728	-0.42%
2020/11/10	0	0.00	3	42.25	42.25	-3	5,651	-0.05%
2020/11/09	0	0.00	5	42.03	42.00	-5	5,654	-0.09%
2020/11/04	0	0.00	1	41.95	42.20	-1	5,803	-0.02%
2020/11/03	0	0.00	1	42.05	42.00	-1	5,862	-0.02%
2020/11/02	0	0.00	2	41.45	41.75	-2	5,897	-0.03%
2020/10/30	2	41.25	0	0.00	41.15	2	6,007	0.03%
2020/10/29	11	41.30	0	0.00	41.00	11	6,036	0.18%
2020/10/28	0	0.00	16	41.94	41.90	-16	6,086	-0.26%
2020/10/27	1	41.30	0	0.00	41.25	1	6,134	0.02%
2020/10/26	2	41.40	3	41.35	41.25	-1	6,251	-0.02%
2020/10/23	3	41.25	0	0.00	41.10	3	6,434	0.05%
2020/10/22	1	41.50	0	0.00	41.45	1	6,588	0.02%
2020/10/21	0	0.00	13	41.12	41.00	-13	6,647	-0.20%
2020/10/20	2	40.90	1	41.00	40.80	1	6,693	0.01%
2020/10/19	1	41.00	3	41.27	41.00	-2	7,223	-0.03%
2020/10/15	5	40.40	1	40.40	40.40	4	7,855	0.05%
2020/10/14	5	40.36	0	0.00	40.30	5	8,023	0.06%
2020/10/13	3	40.45	0	0.00	40.55	3	8,126	0.04%
2020/10/12	2	40.80	0	0.00	40.70	2	8,301	0.02%
2020/10/08	2	41.15	1	41.10	41.10	1	8,409	0.01%
2020/10/07	3	41.33	0	0.00	41.20	3	8,492	0.04%
2020/10/06	0	0.00	2	41.80	41.80	-2	8,616	-0.02%
2020/09/30	0	0.00	2	41.68	41.50	-2	8,892	-0.02%
2020/09/29	0	0.00	1	41.60	41.35	-1	9,023	-0.01%
2020/09/25	23.9	40.79	4	41.04	40.80	19.9	9,246	0.22%
2020/09/24	5	40.64	0	0.00	40.20	5	9,298	0.05%
2020/09/23	1	41.10	3	41.15	41.30	-2	9,321	-0.02%
2020/09/22	1	41.65	1	41.50	41.50	0	9,410	0.00%
2020/09/17	3	42.65	0	0.00	42.40	3	9,619	0.03%
2020/09/16	0	0.00	62	42.71	42.80	-62	9,691	-0.64%
2020/09/14	0	0.00	20	42.88	42.90	-20	9,983	-0.20%
2020/09/11	2	42.20	3	42.23	42.20	-1	10,016	-0.01%
2020/09/09	0	0.00	1	41.65	42.60	-1	10,222	-0.01%
2020/09/08	0	0.00	2.1	42.47	42.35	-2.1	10,239	-0.02%
2020/09/07	20	42.24	8	42.20	42.30	12	10,295	0.12%
2020/09/04	8	41.49	2	41.60	41.70	6	10,346	0.06%
2020/09/03	0	0.00	10	41.93	41.75	-10	10,357	-0.10%
2020/09/02	12	41.60	0	0.00	41.60	12	10,356	0.12%
2020/09/01	22.1	42.02	4	42.25	42.00	18.1	10,269	0.18%
2020/08/28	2	42.43	0	0.00	42.45	2	10,255	0.02%
2020/08/27	2	42.70	20	42.60	42.65	-18	10,311	-0.17%
2020/08/26	12	42.85	0	0.00	42.85	12	10,358	0.12%
2020/08/25	2	43.30	2	43.23	43.35	0	10,359	0.00%
2020/08/24	0	0.00	10	43.30	43.30	-10	10,380	-0.10%
2020/08/21	7	42.60	3	43.30	43.40	4	10,375	0.04%
2020/08/20	2	42.28	35	42.49	42.25	-33	10,332	-0.32%
2020/08/19	11	43.42	1	43.65	43.15	10	10,235	0.10%
2020/08/18	23	43.12	1.1	43.21	43.30	21.9	10,122	0.22%
2020/08/17	10	42.50	13	42.40	42.50	-3	9,938	-0.03%
2020/08/14	4	41.39	3	41.52	41.50	1	9,800	0.01%
2020/08/13	0	0.00	1	40.95	41.10	-1	9,837	-0.01%
2020/08/12	5	40.77	0	0.00	40.75	5	9,859	0.05%
2020/08/11	4	40.94	0	0.00	40.95	4	9,856	0.04%
2020/08/10	3	41.10	7	41.09	41.20	-4	9,901	-0.04%
2020/08/07	0	0.00	23	41.07	41.05	-23	9,923	-0.23%
2020/08/06	9.1	41.05	0	0.00	41.05	9.1	9,862	0.09%
2020/08/05	10	40.88	10	41.05	40.85	0	9,848	0.00%
2020/08/04	3	40.23	0	0.00	40.45	3	9,789	0.03%
2020/08/03	3	39.98	0	0.00	40.00	3	9,814	0.03%
2020/07/31	6	39.98	0	0.00	39.95	6	9,749	0.06%
2020/07/30	25	39.77	0	0.00	40.00	25	9,681	0.26%
2020/07/29	25	39.64	5	39.70	39.65	20	9,649	0.21%
2020/07/28	12	40.20	1	40.00	39.80	11	9,557	0.12%
2020/07/27	12	41.17	0	0.00	40.70	12	9,504	0.13%
2020/07/23	29	42.05	8	41.90	41.90	21	9,392	0.22%
2020/07/22	51	46.15	12	46.45	46.30	39	8,867	0.44%
2020/07/21	15	46.30	10	46.58	46.45	5	8,589	0.06%
2020/07/17	2	45.35	15	45.67	45.30	-13	8,183	-0.16%
2020/07/16	9	45.89	11	45.95	45.40	-2	8,127	-0.02%
2020/07/15	0	0.00	2	46.45	46.40	-2	7,954	-0.03%
2020/07/14	1	46.60	0	0.00	46.50	1	7,886	0.01%
2020/07/13	1	46.30	4	46.50	46.40	-3	7,835	-0.04%
2020/07/10	0	0.00	5	46.35	46.30	-5	7,797	-0.06%
2020/07/09	0.2	45.80	0	0.00	46.05	0.2	7,768	0.00%
2020/07/08	2	45.85	5	46.00	45.80	-3	7,614	-0.04%
2020/07/07	0	0.00	12	45.98	45.75	-12	7,485	-0.16%
2020/07/06	0	0.00	2	45.43	45.60	-2	7,467	-0.03%
2020/07/03	0	0.00	2	44.98	45.00	-2	7,630	-0.03%
2020/07/02	0	0.00	1	44.50	44.50	-1	7,713	-0.01%
2020/06/30	2	43.58	4	43.85	43.60	-2	7,687	-0.03%
2020/06/29	3	43.30	1	43.35	43.25	2	7,673	0.03%
2020/06/24	6	43.56	0	0.00	43.45	6	7,611	0.08%
2020/06/23	1	43.20	0	0.00	43.25	1	7,624	0.01%
2020/06/22	2	43.48	3	43.60	43.20	-1	7,638	-0.01%
2020/06/19	5	43.34	0	0.00	43.45	5	7,656	0.07%
2020/06/18	1	43.30	0	0.00	43.35	1	7,514	0.01%
2020/06/17	5	43.70	0	0.00	43.40	5	7,581	0.07%
2020/06/16	7	43.66	2	43.65	43.90	5	7,626	0.07%
2020/06/15	12	43.75	0	0.00	43.60	12	7,802	0.15%
2020/06/12	0	0.00	1	44.05	44.05	-1	7,882	-0.01%
2020/06/11	1	44.40	21	44.20	44.15	-20	8,061	-0.25%
2020/06/10	1	44.90	0	0.00	44.80	1	8,170	0.01%
2020/06/09	0	0.00	40	45.00	44.85	-40	8,391	-0.48%
2020/06/08	21	45.20	2	45.13	45.15	19	8,503	0.22%
2020/06/05	2	44.98	0	0.00	45.20	2	8,609	0.02%
2020/06/04	6	44.82	1	44.75	44.70	5	8,734	0.06%
2020/06/03	0	0.00	2	45.20	45.20	-2	8,776	-0.02%
2020/06/02	1	44.30	0	0.00	44.40	1	8,730	0.01%
2020/06/01	1	43.85	4	44.15	44.10	-3	8,719	-0.03%
2020/05/27	10	43.90	0	0.00	43.70	10	9,102	0.11%
2020/05/26	0	0.00	1	44.40	44.20	-1	9,195	-0.01%
2020/05/25	1	43.70	0	0.00	43.90	1	9,344	0.01%
2020/05/21	1	43.75	1	43.95	44.00	0	9,627	0.00%
2020/05/20	2	44.00	0	0.00	43.90	2	9,652	0.02%
2020/05/19	1	43.80	1	44.00	44.05	0	9,682	0.00%
2020/05/18	3	42.93	2	43.45	43.60	1	9,637	0.01%
2020/05/15	0	0.00	1	43.75	43.95	-1	9,604	-0.01%
2020/05/13	10	44.00	0	0.00	43.95	10	9,613	0.10%
2020/05/12	2	44.35	8	44.43	44.20	-6	9,677	-0.06%
2020/05/11	1	44.25	2	44.65	44.50	-1	9,678	-0.01%
2020/05/08	7	44.01	3	44.10	44.00	4	9,653	0.04%
2020/05/06	0	0.00	6	43.70	43.45	-6	9,674	-0.06%
2020/05/05	1	43.55	5	43.80	43.80	-4	9,701	-0.04%
2020/05/04	6	43.05	1	42.90	43.05	5	9,786	0.05%
2020/04/30	0	0.00	5	43.65	43.90	-5	9,867	-0.05%
2020/04/29	5	42.48	2	42.70	42.95	3	9,944	0.03%
2020/04/28	3	42.18	0	0.00	42.05	3	10,132	0.03%
2020/04/27	2	42.65	27	42.18	42.25	-25	10,494	-0.24%
2020/04/24	0	0.00	10	41.75	41.70	-10	10,487	-0.10%
2020/04/23	28	41.54	0	0.00	41.60	28	10,479	0.27%
2020/04/22	41	41.61	8	41.55	41.55	33	10,401	0.32%
2020/04/21	1	43.00	11	42.40	42.25	-10	10,405	-0.10%
2020/04/20	2	43.38	0	0.00	43.35	2	10,376	0.02%
2020/04/17	1	43.45	10	43.50	43.50	-9	10,436	-0.09%
2020/04/16	3	43.00	9	43.39	43.25	-6	10,348	-0.06%
2020/04/15	0	0.00	136	42.95	43.35	-136	10,336	-1.32%	大賣/鉅額交易
2020/04/14	0	0.00	73	42.70	42.70	-73	10,303	-0.71%
2020/04/13	0	0.00	28	41.92	41.90	-28	10,296	-0.27%
2020/04/09	0	0.00	2	41.90	42.00	-2	10,474	-0.02%
2020/04/08	48	41.67	39	41.22	42.00	9	10,466	0.09%
2020/04/07	1	39.95	58.2	39.68	39.90	-57.2	10,282	-0.56%
2020/04/06	8	38.79	1	39.00	39.05	7	10,324	0.07%
2020/04/01	12	38.85	0	0.00	38.60	12	10,306	0.12%
2020/03/31	11	39.44	31	39.60	39.40	-20	10,241	-0.20%
2020/03/30	0	0.00	40	37.80	39.10	-40	10,235	-0.39%
2020/03/27	0	0.00	51	39.00	38.70	-51	10,350	-0.49%
2020/03/26	1	39.10	10	38.90	38.80	-9	10,427	-0.09%
2020/03/25	0	0.00	20	39.40	39.20	-20	10,617	-0.19%
2020/03/24	34	39.77	10	39.00	39.00	24	10,621	0.23%
2020/03/23	10	37.05	3	37.10	38.10	7	10,554	0.07%
2020/03/20	40	36.05	1	39.20	39.20	39	10,520	0.37%
2020/03/18	13	37.66	9	38.08	37.50	4	10,315	0.04%
2020/03/17	50	38.54	3	38.40	38.25	47	10,372	0.45%
2020/03/16	60	40.38	0	0.00	39.80	60	10,261	0.58%
2020/03/13	4	39.38	6	38.65	41.00	-2	10,129	-0.02%
2020/03/12	10	41.50	0	0.00	41.40	10	9,965	0.10%
2020/03/11	10	42.35	0	0.00	42.55	10	9,859	0.10%
2020/03/10	112	42.56	0	0.00	42.00	112	9,779	1.15%	大買/鉅額交易
2020/03/09	1	43.00	0	0.00	43.20	1	9,659	0.01%
2020/03/06	1	43.55	0	0.00	43.65	1	9,687	0.01%
2020/03/05	1	43.55	0	0.00	43.55	1	9,738	0.01%
2020/03/04	20	43.45	0	0.00	43.40	20	9,816	0.20%
2020/03/03	1	44.20	0	0.00	43.10	1	9,770	0.01%
2020/03/02	11	43.83	0	0.00	43.90	11	9,544	0.12%
2020/02/26	1	44.20	0	0.00	44.30	1	9,576	0.01%
2020/02/25	43	45.09	0	0.00	44.85	43	9,458	0.45%
2020/02/24	0	0.00	15	45.88	46.15	-15	9,339	-0.16%
2020/02/21	1	46.25	0	0.00	46.25	1	9,573	0.01%
2020/02/20	2	46.40	0	0.00	46.15	2	9,598	0.02%
2020/02/19	0	0.00	1	47.40	47.20	-1	9,635	-0.01%
2020/02/18	0	0.00	2	47.00	47.35	-2	9,871	-0.02%
2020/02/17	0	0.00	60	46.75	46.95	-60	9,952	-0.60%
2020/02/13	1	46.45	0	0.00	46.45	1	9,912	0.01%
2020/02/11	0	0.00	12	45.94	46.00	-12	9,850	-0.12%
2020/02/10	0	0.00	20	45.80	45.80	-20	9,865	-0.20%
2020/02/07	0	0.00	30	45.95	45.80	-30	9,872	-0.30%
2020/02/05	2	45.13	0	0.00	45.10	2	9,833	0.02%
2020/02/04	8	45.01	2	45.55	45.50	6	9,720	0.06%
2020/02/03	20	43.25	22	44.40	45.00	-2	9,719	-0.02%
2020/01/31	71	45.35	10	45.75	45.15	61	9,652	0.63%
2020/01/30	177	45.64	30	46.03	44.90	147	9,480	1.55%	大買/鉅額交易
2020/01/20	3	48.70	9	48.70	48.70	-6	9,068	-0.07%
2020/01/17	35	48.73	1	48.70	48.85	34	9,088	0.37%
2020/01/15	5	48.63	0	0.00	48.50	5	9,122	0.05%
2020/01/10	0	0.00	1	48.50	48.60	-1	9,255	-0.01%
2020/01/09	0	0.00	2	48.90	48.95	-2	9,330	-0.02%
2020/01/08	0	0.00	7	48.00	48.55	-7	9,340	-0.07%
2020/01/07	0	0.00	8	47.85	48.35	-8	9,292	-0.09%
2020/01/06	1	48.00	30	48.13	48.30	-29	9,220	-0.31%
2020/01/03	28	48.50	1	48.70	48.80	27	9,166	0.29%
2020/01/02	30	48.60	34	48.87	48.90	-4	9,097	-0.04%
2019/12/31	1	48.00	0	0.00	47.95	1	8,981	0.01%
2019/12/30	3	48.50	6	48.10	48.15	-3	8,980	-0.03%
2019/12/26	0	0.00	5	47.20	47.30	-5	8,806	-0.06%
2019/12/25	14	47.33	0	0.00	47.25	14	8,788	0.16%
2019/12/24	28	47.85	2	48.15	47.60	26	8,717	0.30%
2019/12/23	0	0.00	1	47.55	48.15	-1	8,555	-0.01%
2019/12/20	0	0.00	11	47.86	47.80	-11	8,446	-0.13%
2019/12/19	1	47.80	0	0.00	47.70	1	8,222	0.01%
2019/12/17	0	0.00	2	47.40	47.65	-2	8,245	-0.02%
2019/12/16	1	47.20	4	47.15	47.15	-3	8,209	-0.04%
2019/12/13	1	47.50	40	47.43	47.40	-39	8,195	-0.48%
2019/12/12	1	47.30	13	47.38	47.45	-12	8,048	-0.15%
2019/12/11	14	46.56	3	46.80	46.80	11	7,924	0.14%
2019/12/09	1	46.35	0	0.00	46.35	1	7,881	0.01%
2019/12/06	2	46.28	13	46.38	46.45	-11	7,852	-0.14%
2019/12/05	2	45.85	0	0.00	45.80	2	7,814	0.03%
2019/12/03	30	45.93	4	45.98	46.00	26	7,806	0.33%
2019/11/29	11	45.54	9	45.52	45.45	2	7,722	0.03%
2019/11/28	0	0.00	5	46.15	46.25	-5	7,714	-0.06%
2019/11/27	0	0.00	8	46.39	46.45	-8	7,795	-0.10%
2019/11/26	2	46.10	10	46.15	46.10	-8	7,779	-0.10%
2019/11/22	5	46.05	0	46.35	46.45	5	7,549	0.07%
2019/11/21	1	45.90	11	45.89	46.15	-10	7,518	-0.13%
2019/11/20	11	45.16	11	46.10	46.20	0	7,419	0.00%
2019/11/19	6	44.34	31	44.80	45.05	-25	7,151	-0.35%
2019/11/18	5	44.88	5	44.85	44.85	0	7,071	0.00%
2019/11/15	46	44.09	23	44.38	44.75	23	6,977	0.33%
2019/11/14	10	43.50	0	0.00	43.30	10	6,850	0.15%
2019/11/12	3	42.90	0	0.00	42.80	3	6,997	0.04%
2019/11/11	1	42.70	0	0.00	42.80	1	7,016	0.01%
2019/11/08	0	0.00	2	43.30	43.30	-2	7,025	-0.03%
2019/11/07	0	0.00	20	43.10	43.15	-20	7,056	-0.28%
2019/11/06	2	43.10	0	0.00	43.10	2	7,102	0.03%
2019/11/05	10	43.30	0	0.00	43.45	10	7,078	0.14%
2019/11/04	5	43.28	0	0.00	43.50	5	7,109	0.07%
2019/11/01	0	0.00	1	43.15	43.10	-1	7,128	-0.01%
2019/10/30	24	43.28	3	43.43	43.35	21	7,130	0.29%
2019/10/28	0	0.00	20	43.65	43.50	-20	7,115	-0.28%
2019/10/23	1	43.70	0	0.00	43.75	1	7,298	0.01%
2019/10/18	0	0.00	31	43.62	43.50	-31	7,825	-0.40%
2019/10/17	31	43.37	43	43.16	43.40	-12	7,793	-0.15%
2019/10/16	10	42.78	20	42.75	42.75	-10	7,753	-0.13%
2019/10/15	2	42.65	2	42.95	43.00	0	7,771	0.00%
2019/10/14	20	42.65	5	42.80	42.90	15	7,831	0.19%
2019/10/09	7	42.34	0	0.00	42.30	7	7,918	0.09%
2019/10/08	1	42.70	5	42.90	42.85	-4	8,176	-0.05%
2019/10/07	10	42.21	0	0.00	42.40	10	8,461	0.12%
2019/10/04	13	42.02	0	0.00	42.05	13	8,578	0.15%
2019/10/03	9	42.51	0	42.55	42.35	9	8,621	0.10%
2019/10/02	15	42.84	3	42.70	42.70	12	8,608	0.14%
2019/10/01	4	43.15	0	0.00	43.25	4	8,644	0.05%
2019/09/27	1	43.45	0	0.00	43.30	1	8,663	0.01%
2019/09/24	10	43.10	0	0.00	43.30	10	8,733	0.11%
2019/09/23	11	43.20	3	43.40	43.15	8	8,802	0.09%
2019/09/20	15	43.62	0	0.00	43.65	15	8,875	0.17%
2019/09/19	40	43.63	0	0.00	43.60	40	8,840	0.45%
2019/09/18	8	44.03	0	0.00	44.00	8	8,805	0.09%
2019/09/16	5	44.05	2	44.55	44.25	3	8,897	0.03%
2019/09/12	1	43.80	1	43.95	43.80	0	8,903	0.00%
2019/09/11	5	43.65	64	43.47	43.65	-59	8,937	-0.66%
2019/09/10	1	43.85	0	0.00	43.85	1	8,897	0.01%
2019/09/09	0	0.00	4	44.38	44.50	-4	8,836	-0.05%
2019/09/06	5	44.09	0	0.00	43.85	5	8,824	0.06%
2019/09/04	0	0.00	5	44.20	44.05	-5	8,861	-0.06%
2019/09/03	1	44.35	1	44.25	44.30	0	8,927	0.00%
2019/09/02	10	43.54	2	43.63	43.65	8	8,847	0.09%
2019/08/30	0	0.00	5	42.62	43.00	-5	8,811	-0.06%
2019/08/29	2	42.15	0	0.00	42.15	2	8,775	0.02%
2019/08/27	0	0.00	30	42.20	41.75	-30	8,907	-0.34%
2019/08/26	3	42.10	0	0.00	42.25	3	8,891	0.03%
2019/08/22	5	42.02	0	0.00	41.95	5	9,065	0.06%
2019/08/21	1	42.10	0	0.00	42.05	1	9,188	0.01%
2019/08/20	0	0.00	1	42.55	42.50	-1	9,198	-0.01%
2019/08/19	39	43.05	3	42.65	42.60	36	9,228	0.39%
2019/08/16	5	42.30	4	42.50	42.70	1	9,224	0.01%
2019/08/15	47	42.18	0	0.00	41.80	47	9,144	0.51%
2019/08/14	0	0.00	3	40.87	41.35	-3	9,127	-0.03%
2019/08/07	0	0.00	1	40.45	40.45	-1	9,608	-0.01%
2019/08/06	1	40.35	0	0.00	40.65	1	9,668	0.01%
2019/08/05	10	41.28	0	0.00	41.20	10	9,598	0.10%
2019/08/01	0	0.00	6	41.35	41.40	-6	9,485	-0.06%
2019/07/31	1	41.90	0	0.00	41.80	1	9,412	0.01%
2019/07/29	1	42.10	0	0.00	42.15	1	9,330	0.01%
2019/07/25	0	0.00	3	42.68	42.10	-3	9,293	-0.03%
2019/07/24	1	43.00	3	43.00	42.90	-2	9,150	-0.02%
2019/07/23	1	46.65	1	46.80	46.80	0	8,840	0.00%
2019/07/22	6	46.36	0	0.00	46.35	6	8,623	0.07%
2019/07/16	0	0.00	1	46.10	46.40	-1	8,514	-0.01%
2019/07/15	3	45.90	0	0.00	46.05	3	8,419	0.04%
2019/07/12	2	46.40	0	0.00	46.10	2	8,407	0.02%
2019/07/11	1	47.75	0	0.00	47.15	1	8,162	0.01%
2019/07/08	0	0.00	2	47.95	48.00	-2	7,781	-0.03%
2019/07/05	0	0.00	1	48.45	48.45	-1	7,877	-0.01%
2019/07/04	0	0.00	20	47.60	47.60	-20	7,931	-0.25%
2019/07/03	1	47.80	20	48.15	48.00	-19	7,935	-0.24%
2019/07/02	2	48.55	1	48.60	48.60	1	7,954	0.01%
2019/07/01	0	0.00	0	47.65	47.70	0	7,920	0.00%
2019/06/28	1	47.80	0	0.00	47.55	1	8,046	0.01%
2019/06/27	40	48.60	1	48.00	48.90	39	8,111	0.48%
2019/06/19	0	0.00	2	47.08	47.40	-2	8,616	-0.02%
2019/06/18	1	46.70	0	0.00	47.00	1	8,755	0.01%
2019/06/12	0	0.00	1	46.75	46.75	-1	9,288	-0.01%
2019/06/11	0	0.00	3	46.33	46.75	-3	9,272	-0.03%
2019/06/10	0	0.00	20	45.70	45.90	-20	9,217	-0.22%
2019/06/03	0	0.00	2.4	45.63	45.50	-2.4	9,094	-0.03%
2019/05/30	0	0.00	8	44.89	44.95	-8	8,920	-0.09%
2019/05/29	0	0.00	3	43.57	43.85	-3	8,859	-0.03%
2019/05/28	2	43.05	0	0.00	43.00	2	8,848	0.02%
2019/05/20	1	43.80	3	43.82	44.00	-2	8,995	-0.02%
2019/05/17	21	43.51	1	43.65	43.75	20	8,910	0.22%
2019/05/16	1	41.70	10	42.38	42.65	-9	8,716	-0.10%
2019/05/15	3	40.98	1	41.25	40.90	2	8,488	0.02%
2019/05/14	2	40.78	0	0.00	41.00	2	8,615	0.02%
2019/05/10	1	41.60	1	41.80	41.70	0	8,754	0.00%
2019/05/09	1	41.95	0	0.00	41.85	1	8,817	0.01%
2019/05/08	0	0.00	1	42.45	42.05	-1	8,908	-0.01%
2019/05/07	1	41.80	0	0.00	42.10	1	8,984	0.01%
2019/05/03	1	42.40	1	42.35	42.35	0	9,044	0.00%
2019/05/02	0	0.00	2	41.88	42.05	-2	9,095	-0.02%
2019/04/26	0	0.00	2	40.75	41.10	-2	9,178	-0.02%
2019/04/25	2	40.83	0	0.00	41.00	2	9,173	0.02%
2019/04/23	2	40.30	0	0.00	40.50	2	9,210	0.02%
2019/04/19	1	41.30	1	41.40	41.40	0	9,239	0.00%
2019/04/17	1	41.65	3	41.60	41.60	-2	9,393	-0.02%
2019/04/16	2	41.70	0	0.00	41.75	2	9,363	0.02%
2019/04/12	0	0.00	2	41.40	41.65	-2	9,392	-0.02%
2019/04/11	4	41.73	0	0.00	41.65	4	9,363	0.04%
2019/04/09	1	41.30	3	41.30	41.30	-2	9,145	-0.02%
2019/04/02	0	0.00	14	41.09	41.25	-14	8,939	-0.16%
2019/04/01	0	0.00	1	40.50	40.50	-1	8,800	-0.01%
2019/03/29	0	0.00	2.1	40.00	40.10	-2.1	8,582	-0.02%
2019/03/28	1	39.25	6	39.73	39.85	-5	8,537	-0.06%
2019/03/27	10	39.30	0	0.00	39.40	10	8,400	0.12%
2019/03/25	17	39.63	0	0.00	40.00	17	8,302	0.20%
2019/03/22	0	0.00	3	39.50	39.50	-3	8,312	-0.04%
2019/03/21	0	0.00	4	38.93	39.50	-4	8,244	-0.05%
2019/03/20	0	0.00	1	38.15	38.00	-1	8,073	-0.01%
2019/03/18	4	37.71	3	37.73	37.65	1	7,933	0.01%
2019/03/13	0	0.00	2.2	38.71	38.90	-2.2	7,467	-0.03%
2019/03/12	0	0.00	1	38.35	38.35	-1	7,498	-0.01%
2019/03/08	1	37.80	3	37.93	38.00	-2	7,914	-0.03%
2019/03/04	4	37.95	1	38.25	38.25	3	8,420	0.04%
2019/02/26	0	0.00	4	38.61	38.60	-4	8,290	-0.05%
2019/02/25	2	37.93	0	0.00	37.85	2	8,173	0.02%
2019/02/21	0	0.00	1	38.50	38.85	-1	8,021	-0.01%
2019/02/19	2	37.60	0	0.00	37.95	2	7,842	0.03%
2019/02/18	1	37.45	1.8	37.71	37.40	-0.8	7,891	-0.01%
2019/02/15	0	0.00	6	37.99	37.90	-6	7,906	-0.08%
2019/02/12	0	0.00	2	37.30	37.30	-2	7,742	-0.03%
2019/01/25	0	0.00	3	36.15	36.20	-3	7,800	-0.04%
2019/01/24	1	35.70	0.1	35.90	36.00	0.9	7,945	0.01%
2019/01/23	2	35.55	0	0.00	36.00	2	8,101	0.02%
2019/01/18	0	0.00	7	36.08	36.15	-7	8,858	-0.08%
2019/01/11	1	36.10	2	36.10	36.00	-1	9,493	-0.01%
2019/01/10	0	0.00	1	35.55	35.60	-1	9,389	-0.01%
2019/01/09	1	35.20	4	35.21	35.25	-3	9,318	-0.03%
2019/01/08	0	0.00	1	34.80	34.65	-1	9,275	-0.01%
2019/01/07	1	34.60	1	34.80	34.85	0	9,327	0.00%
2018/12/27	0	0.00	3.6	33.81	33.55	-3.6	9,866	-0.04%
2018/12/26	0	0.00	2	33.68	33.40	-2	9,966	-0.02%
2018/12/22	0	0.00	3	34.50	34.45	-3	10,234	-0.03%
2018/12/21	0	0.00	1	34.50	34.40	-1	10,593	-0.01%
2018/12/20	3	34.33	0	0.00	34.30	3	10,769	0.03%
2018/12/19	5	34.71	11	34.74	34.70	-6	10,973	-0.05%
2018/12/18	4	34.55	0	0.00	34.40	4	11,188	0.04%
2018/12/17	0	0.00	6	34.90	34.80	-6	11,458	-0.05%
2018/12/14	5	33.60	15	33.70	34.00	-10	11,563	-0.09%
2018/12/13	0	0.00	2	33.25	33.50	-2	11,738	-0.02%
2018/12/12	0	0.00	6	33.30	33.15	-6	11,819	-0.05%
2018/12/11	0	0.00	5	33.10	32.95	-5	11,928	-0.04%
2018/12/10	3	33.03	0	0.00	33.00	3	12,208	0.02%
2018/12/07	1	33.15	0	0.00	33.50	1	12,491	0.01%
2018/12/04	0.2	33.95	1	33.70	33.85	-0.8	13,328	-0.01%
2018/12/03	30	34.33	0	0.00	34.50	30	13,054	0.23%
2018/11/30	0	0.00	1	33.50	33.70	-1	12,980	-0.01%
2018/11/28	2	32.38	12	32.48	33.05	-10	12,834	-0.08%
2018/11/27	10	31.95	0	0.00	32.30	10	12,886	0.08%
2018/11/26	0	0.00	12	33.20	33.05	-12	12,862	-0.09%
2018/11/22	10	32.65	0	0.00	32.60	10	13,267	0.08%
2018/11/21	2	32.88	0	0.00	33.00	2	13,322	0.02%
2018/11/19	2	33.60	0	0.00	33.65	2	13,400	0.01%
2018/11/16	8	33.65	1	33.80	33.95	7	13,464	0.05%
2018/11/15	1	33.40	5	33.46	33.40	-4	13,415	-0.03%
2018/11/14	5	33.47	43	33.53	33.50	-38	13,387	-0.28%
2018/11/13	40	33.46	0	0.00	33.70	40	13,394	0.30%
2018/11/12	0	0.00	2	33.40	33.70	-2	13,584	-0.01%
2018/11/09	2	32.93	1	33.30	33.05	1	13,652	0.01%
2018/11/07	0	0.00	3	33.45	33.70	-3	14,194	-0.02%
2018/11/06	2	32.58	0	0.00	32.40	2	14,257	0.01%
2018/11/05	6	32.66	0	0.00	32.45	6	14,236	0.04%
2018/11/02	3	34.23	0	0.00	34.10	3	14,161	0.02%
2018/11/01	2	33.05	5	33.34	33.30	-3	14,199	-0.02%
2018/10/31	15	32.18	5	32.23	32.75	10	14,010	0.07%
2018/10/30	13	31.18	19	31.26	31.70	-6	13,873	-0.04%
2018/10/29	6	31.01	0	0.00	30.75	6	13,814	0.04%
2018/10/26	1	31.95	1	32.40	32.10	0	13,497	0.00%
2018/10/24	0	0.00	2	33.10	33.55	-2	13,288	-0.02%
2018/10/23	10	33.70	3	34.33	34.00	7	13,176	0.05%
2018/10/22	5	36.27	0	0.00	36.35	5	12,958	0.04%
2018/10/15	1	38.05	0	0.00	38.10	1	13,344	0.01%
2018/10/12	10	38.38	10	38.65	39.00	0	13,399	0.00%
2018/10/11	1	38.00	1	38.70	38.15	0	13,503	0.00%
2018/10/05	1	39.35	5	40.11	40.15	-4	13,094	-0.03%
2018/10/04	1	39.75	0	0.00	39.70	1	12,987	0.01%
2018/10/02	1	40.30	0	0.00	40.15	1	13,007	0.01%
2018/10/01	1	41.70	30	41.15	41.40	-29	12,975	-0.22%
2018/09/28	1	41.20	1	41.70	41.50	0	12,967	0.00%
2018/09/27	3	39.50	0	0.00	40.55	3	12,655	0.02%
2018/09/26	1	39.45	1	39.40	39.60	0	12,455	0.00%
2018/09/25	5	40.49	21	40.46	40.00	-16	12,385	-0.13%
2018/09/21	2	40.08	9	40.82	41.25	-7	12,178	-0.06%
2018/09/20	1	39.20	3	39.57	39.45	-2	11,855	-0.02%
2018/09/19	21	37.60	2	38.60	38.65	19	11,684	0.16%
2018/09/18	30	37.05	2	37.00	37.00	28	11,452	0.24%
2018/09/17	4	36.51	0	0.00	36.40	4	11,425	0.04%
2018/09/14	0	0.00	2	38.00	37.80	-2	11,333	-0.02%
2018/09/13	1	36.50	0	0.00	37.00	1	11,114	0.01%
2018/09/12	0	0.00	1	35.85	36.10	-1	10,921	-0.01%
2018/09/11	2	36.15	0	0.00	36.10	2	10,759	0.02%
2018/09/10	0	0.00	8	37.98	38.40	-8	10,261	-0.08%
2018/09/07	0	0.00	2	39.90	39.90	-2	10,150	-0.02%
2018/09/06	2	40.18	0	0.00	39.90	2	10,134	0.02%
2018/09/05	1	40.45	0	0.00	40.45	1	10,048	0.01%
2018/09/04	2	41.30	0	0.00	41.10	2	10,051	0.02%
2018/09/03	5	40.91	0	0.00	40.80	5	9,914	0.05%
2018/08/31	1	42.10	3	42.30	41.85	-2	9,866	-0.02%
2018/08/30	6	42.43	2	43.05	41.95	4	9,720	0.04%
2018/08/29	0	0.00	5.2	45.68	45.40	-5.2	9,464	-0.06%
2018/08/28	1	45.30	1	45.09	44.85	0	9,363	0.00%
2018/08/27	11	45.05	10	45.50	45.50	1	9,384	0.01%
2018/08/23	5	44.33	0	0.00	44.50	5	9,581	0.05%
2018/08/22	0	0.00	1	44.90	44.80	-1	9,544	-0.01%
2018/08/21	0	0.00	3	44.45	44.85	-3	9,568	-0.03%
2018/08/20	4	44.10	4	44.00	44.35	0	9,518	0.00%
2018/08/17	2	44.48	3.2	44.06	44.25	-1.2	9,440	-0.01%
2018/08/16	3	42.85	0	0.00	42.80	3	9,224	0.03%
2018/08/15	0	0.00	4	43.04	43.50	-4	9,180	-0.04%
2018/08/14	0	0.00	5	43.65	44.10	-5	9,033	-0.06%
2018/08/13	1	41.95	7	41.99	42.10	-6	8,677	-0.07%
2018/08/10	0	0.00	1	41.35	41.30	-1	8,668	-0.01%
2018/08/08	1	42.00	22	42.10	42.15	-21	8,824	-0.24%
2018/08/06	0	0.00	1	41.00	41.00	-1	8,836	-0.01%
2018/08/02	10	40.80	11.4	41.00	41.00	-1.4	8,874	-0.02%
2018/08/01	0	0.00	13	41.83	41.40	-13	8,858	-0.15%
2018/07/31	0	0.00	1	41.00	40.80	-1	8,793	-0.01%
2018/07/30	10	41.55	0	0.00	41.50	10	8,829	0.11%
2018/07/26	9	40.54	17	40.96	41.75	-8	8,832	-0.09%
2018/07/25	0	0.00	2	40.18	39.55	-2	8,732	-0.02%
2018/07/24	1	38.00	0	0.00	39.70	1	8,702	0.01%
2018/07/20	0	0.00	25	37.90	38.00	-25	8,755	-0.29%
2018/07/19	0	0.00	2	37.70	37.75	-2	8,709	-0.02%
2018/07/18	0	0.00	3	36.40	36.80	-3	8,828	-0.03%
2018/07/12	2	35.65	2	35.70	35.70	0	8,836	0.00%
2018/07/10	3	35.65	19	35.98	36.10	-16	8,773	-0.18%
2018/07/09	1	34.80	5	35.14	35.25	-4	8,605	-0.05%
2018/07/06	0	0.00	2	34.20	34.20	-2	8,492	-0.02%
2018/07/04	0	0.00	30	34.50	34.65	-30	8,404	-0.36%
2018/07/03	0	0.00	1	34.40	34.50	-1	8,446	-0.01%
2018/07/02	0	0.00	5	33.85	34.00	-5	8,281	-0.06%
2018/06/29	1	33.00	1	33.50	33.50	0	8,165	0.00%
2018/06/25	1	32.70	0	0.00	32.75	1	7,756	0.01%
2018/06/21	0	0.00	13	33.19	33.25	-13	7,549	-0.17%
2018/06/19	10	32.70	0	0.00	32.65	10	7,326	0.14%
2018/06/14	1	33.40	0	0.00	33.40	1	7,145	0.01%
2018/06/13	0	0.00	12	33.70	33.65	-12	7,095	-0.17%
2018/06/12	1	33.50	0	0.00	33.60	1	7,165	0.01%
2018/06/07	6	34.02	0	0.00	34.30	6	7,163	0.08%
2018/06/05	1	33.85	3	34.05	34.30	-2	7,277	-0.03%
2018/06/04	2	33.63	4	34.21	34.65	-2	7,259	-0.03%
2018/06/01	10	32.80	10	33.30	33.25	0	7,139	0.00%
2018/05/30	2	32.43	45	32.36	32.80	-43	6,771	-0.64%
2018/05/29	5	33.00	0	0.00	32.85	5	6,702	0.07%
2018/05/28	0	0.00	0.2	33.30	33.50	-0.2	6,679	0.00%
2018/05/23	11	33.95	0	0.00	33.65	11	6,696	0.16%
2018/05/21	1	35.15	1	35.40	35.25	0	6,581	0.00%
2018/05/18	1	34.60	4	35.03	35.05	-3	6,508	-0.05%
2018/05/17	0	0.00	12	34.20	34.10	-12	6,387	-0.19%
2018/05/16	1	34.00	1	34.30	33.75	0	6,223	0.00%
2018/05/15	1	32.90	1	33.10	33.75	0	6,089	0.00%
2018/05/14	10	33.70	1.5	33.80	33.95	8.5	6,106	0.14%
2018/05/11	1	32.90	4	32.90	33.00	-3	6,018	-0.05%
2018/05/10	10	32.80	21	33.01	33.00	-11	6,005	-0.18%
2018/05/08	1	31.70	5	32.16	32.40	-4	5,741	-0.07%
2018/05/07	10	32.20	0	0.00	31.50	10	5,623	0.18%
2018/05/04	2	31.30	21	31.47	31.65	-19	5,489	-0.35%
2018/05/03	2	31.00	0	0.00	31.00	2	5,440	0.04%
2018/05/02	16	32.06	13	32.27	32.05	3	5,299	0.06%
2018/04/30	0	0.00	1	31.85	31.75	-1	5,080	-0.02%
2018/04/27	30	32.10	31	31.80	31.75	-1	4,954	-0.02%
2018/04/26	0	0.00	20	31.75	31.30	-20	4,875	-0.41%
2018/04/25	9	30.80	0	0.00	30.70	9	4,731	0.19%
2018/04/24	10	31.44	13	31.41	30.90	-3	4,645	-0.06%
2018/04/23	0	0.00	13	31.09	30.95	-13	4,479	-0.29%
2018/04/20	0	0.00	1	30.55	30.40	-1	4,408	-0.02%
2018/04/19	1	29.85	15	29.87	30.15	-14	4,378	-0.32%
2018/04/18	0	0.00	1	29.30	29.20	-1	4,376	-0.02%
2018/04/17	12	28.99	0	0.00	29.15	12	4,558	0.26%
2018/04/11	2	29.40	0	0.00	29.40	2	5,031	0.04%
2018/04/09	0	0.00	22	29.39	29.45	-22	5,159	-0.43%
2018/04/03	0	0.00	1	28.20	28.25	-1	5,117	-0.02%
2018/03/26	2	28.43	0	0.00	28.55	2	5,352	0.04%
2018/03/23	10	28.75	0	0.00	28.80	10	5,385	0.19%
2018/03/13	21	29.55	0	0.00	29.45	21	5,497	0.38%
2018/03/12	0	0.00	9	28.91	29.60	-9	5,416	-0.17%
2018/03/08	4	27.50	0	0.00	27.45	4	5,519	0.07%
2018/03/05	0	0.00	20	27.95	27.90	-20	5,528	-0.36%
2018/03/02	2	27.68	0	0.00	27.90	2	5,519	0.04%
2018/03/01	18	27.80	1	28.10	28.20	17	5,477	0.31%
2018/02/26	2	28.35	1	28.25	28.35	1	5,345	0.02%
2018/02/23	1	28.25	2	28.33	28.40	-1	5,287	-0.02%
2018/02/21	2	27.90	10	28.08	28.35	-8	5,291	-0.15%
2018/02/12	14	27.26	1	27.35	27.25	13	5,259	0.25%
2018/02/09	10	26.80	0	0.00	27.10	10	5,226	0.19%
2018/02/07	34	27.83	0	0.00	27.40	34	5,167	0.66%
2018/02/06	0	0.00	1	28.30	27.20	-1	5,066	-0.02%
2018/02/05	1	29.20	0	0.00	29.10	1	4,885	0.02%
2018/02/02	11	29.65	0	0.00	29.50	11	4,830	0.23%
2018/01/26	0	0.00	1	30.10	30.30	-1	4,648	-0.02%
2018/01/25	0	0.00	4	30.05	30.20	-4	4,599	-0.09%
2018/01/24	0	0.00	0.2	30.00	30.00	-0.2	4,562	0.00%
2018/01/22	0	0.00	0	30.20	30.25	0	4,503	0.00%
2018/01/19	0	0.00	0.6	30.45	30.50	-0.6	4,432	-0.01%
2018/01/18	0	0.00	0.1	30.70	30.75	-0.1	4,385	0.00%
2018/01/17	0	0.00	3	30.65	30.90	-3	4,345	-0.07%
2018/01/16	0	0.00	2	30.35	30.45	-2	4,225	-0.05%
2018/01/15	5	30.25	0	0.00	30.40	5	4,140	0.12%
2018/01/12	11	30.00	2	30.18	30.00	9	4,067	0.22%
2018/01/11	1	29.50	2	29.45	29.40	-1	3,921	-0.03%
2018/01/10	3.3	30.29	2	30.50	30.50	1.3	3,737	0.03%
2018/01/09	0	0.00	2.1	30.64	30.40	-2.1	3,655	-0.06%
2018/01/08	1	30.10	6	29.85	30.30	-5	3,520	-0.14%
2018/01/05	2	29.20	19	29.12	29.35	-17	3,339	-0.51%
2018/01/04	2	28.83	17	28.67	28.60	-15	3,220	-0.47%
2018/01/03	5	28.35	2	28.30	28.40	3	3,145	0.10%
2018/01/02	0	0.00	8	28.24	28.20	-8	3,041	-0.26%