亞泥 (1102)-大昌券商分點個股進出

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
45.75
漲跌
▲0.15
漲幅
+0.33%
成交量
14,547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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	5	45.50	4	45.75	45.80	1	5,256	0.02%
2024/05/10	3	45.18	18	45.34	46.00	-15	5,076	-0.30%
2024/05/09	0	0.00	8	43.89	43.45	-8	4,714	-0.17%
2024/05/08	1	43.80	0	0.00	43.90	1	4,665	0.02%
2024/05/03	0	0.00	1	44.00	43.95	-1	4,357	-0.02%
2024/05/02	1	43.80	2	43.90	43.80	-1	4,276	-0.02%
2024/04/26	0	0.00	1	43.00	42.75	-1	3,985	-0.03%
2024/04/25	20	42.33	0	0.00	42.50	20	3,953	0.51%
2024/04/24	1	42.75	1	43.00	42.45	0	3,984	0.00%
2024/04/23	0	0.00	8	42.87	42.90	-8	4,026	-0.20%
2024/04/22	2	42.40	0	0.00	42.70	2	4,025	0.05%
2024/04/19	1	41.65	0.3	41.90	42.00	0.7	3,948	0.02%
2024/04/18	0	0.00	1	41.95	42.15	-1	3,849	-0.03%
2024/04/16	1	41.45	0	0.00	41.40	1	3,746	0.03%
2024/04/12	0	0.00	2	41.95	41.80	-2	3,647	-0.05%
2024/04/11	0	0.00	22	42.27	42.05	-22	3,591	-0.61%
2024/04/09	1.3	41.87	36	42.03	42.00	-34.8	3,578	-0.97%
2024/04/08	18	41.63	0	0.00	41.75	18	3,611	0.50%
2024/04/03	6	41.34	1	41.15	41.15	5	3,582	0.14%
2024/04/01	0	0.00	1	41.50	41.35	-1	3,586	-0.03%
2024/03/27	1	41.10	0	0.00	41.20	1	3,834	0.03%
2024/03/26	0	0.00	2	41.53	41.60	-2	4,133	-0.05%
2024/03/21	0.1	41.35	1	41.45	41.35	-0.9	5,023	-0.02%
2024/03/20	0.1	41.05	0	0.00	40.70	0.1	5,232	0.00%
2024/03/19	0.2	40.85	0	0.00	40.55	0.2	5,272	0.00%
2024/03/18	0	0.00	0.1	41.40	41.10	-0.1	5,280	0.00%
2024/03/15	4	40.85	1	41.10	41.10	3	5,298	0.06%
2024/03/14	0	0.00	2	40.98	41.15	-2	5,220	-0.04%
2024/03/12	0	0.00	1	40.45	40.60	-1	5,123	-0.02%
2024/03/11	0	40.50	6	40.28	40.40	-6	5,111	-0.12%
2024/03/07	1	40.15	0	0.00	40.35	1	5,207	0.02%
2024/03/06	3.5	40.26	1	40.40	40.00	2.5	5,185	0.05%
2024/03/04	1	40.00	0	0.00	40.05	1	5,249	0.02%
2024/02/23	2	40.18	0	0.00	40.20	2	5,314	0.04%
2024/02/22	0	0.00	6	40.28	40.40	-6	5,391	-0.11%
2024/02/16	0	0.00	2	39.45	39.60	-2	5,773	-0.03%
2024/02/15	0	0.00	4	39.28	39.20	-4	5,825	-0.07%
2024/02/02	0	0.00	1	39.90	40.05	-1	5,772	-0.02%
2024/01/23	2	39.60	0	0.00	39.75	2	5,964	0.03%
2024/01/22	2	39.50	0	0.00	39.55	2	6,017	0.03%
2024/01/19	1	39.30	2	39.35	39.40	-1	6,031	-0.02%
2024/01/17	1	39.35	0	0.00	39.35	1	6,033	0.02%
2024/01/16	11	40.05	0	0.00	39.95	11	5,978	0.18%
2024/01/12	0	0.00	2	40.65	40.65	-2	5,944	-0.03%
2024/01/11	0	0.00	21	40.50	40.80	-21	6,041	-0.35%
2024/01/10	0	0.00	2	40.83	40.70	-2	6,318	-0.03%
2024/01/09	0	0.00	1	41.35	41.00	-1	6,348	-0.02%
2024/01/08	0	0.00	1	41.50	41.30	-1	6,400	-0.02%
2024/01/05	1	41.20	0	0.00	41.10	1	6,437	0.02%
2024/01/02	1	41.30	0	0.00	41.15	1	6,547	0.02%
2023/12/27	0	0.00	1	41.10	41.10	-1	6,539	-0.02%
2023/12/22	2	40.50	0	0.00	40.25	2	6,520	0.03%
2023/12/21	4	40.39	0	0.00	40.30	4	6,334	0.06%
2023/12/20	3	40.95	1	41.00	40.75	2	6,024	0.03%
2023/12/19	4	41.19	2	41.58	40.80	2	5,703	0.04%
2023/12/18	1	42.15	2	42.33	42.00	-1	5,384	-0.02%
2023/12/15	20	42.25	1	42.65	42.25	19	5,127	0.37%
2023/12/14	0	0.00	1	42.35	42.30	-1	4,873	-0.02%
2023/12/12	0	0.00	3	42.00	42.15	-3	4,768	-0.06%
2023/12/08	0	0.00	10	41.80	41.80	-10	4,730	-0.21%
2023/12/04	0	0.00	7	41.90	41.75	-7	4,711	-0.15%
2023/11/29	2	42.20	101	42.10	42.00	-99	4,558	-2.17%	大賣/
2023/11/28	1.3	42.19	5	42.05	42.10	-3.8	4,567	-0.08%
2023/11/24	4	41.65	5	41.75	41.60	-1	4,589	-0.02%
2023/11/23	0	0.00	10	41.70	41.70	-10	4,596	-0.22%
2023/11/20	0	0.00	1	41.55	41.35	-1	4,602	-0.02%
2023/11/17	0.3	41.55	0	0.00	41.45	0.3	4,557	0.01%
2023/11/16	0	0.00	1	41.45	41.50	-1	4,510	-0.02%
2023/11/15	22	40.81	1	41.00	41.05	21	4,431	0.47%
2023/11/14	65	40.20	0	0.00	40.10	65	4,281	1.52%
2023/11/13	0	0.00	1	40.50	40.55	-1	4,282	-0.02%
2023/11/06	0	0.00	2	40.50	40.40	-2	4,451	-0.04%
2023/11/03	0	0.00	1	40.30	40.25	-1	4,460	-0.02%
2023/11/02	1	40.10	0	0.00	40.00	1	4,497	0.02%
2023/10/27	0	0.00	5	39.35	39.40	-5	4,669	-0.11%
2023/10/24	1	39.00	0	0.00	39.00	1	4,872	0.02%
2023/10/23	1	39.00	0	0.00	38.85	1	5,022	0.02%
2023/10/20	2	39.08	0	0.00	38.95	2	5,244	0.04%
2023/10/19	5	39.15	0	0.00	39.15	5	5,489	0.09%
2023/10/18	1	39.10	0	0.00	39.05	1	5,756	0.02%
2023/10/16	0	0.00	2	40.50	40.70	-2	6,404	-0.03%
2023/10/13	0	0.00	1	40.50	40.60	-1	6,512	-0.02%
2023/10/12	2	40.40	4	40.43	40.55	-2	6,549	-0.03%
2023/10/11	0	0.00	3	40.00	40.35	-3	6,565	-0.05%
2023/10/04	1	39.00	0	0.00	39.10	1	6,544	0.02%
2023/10/03	1	39.50	0	0.00	39.40	1	6,524	0.02%
2023/10/02	1	39.40	0	0.00	39.50	1	6,557	0.02%
2023/09/22	1	39.70	0	0.00	39.65	1	6,620	0.02%
2023/09/20	0	0.00	1	40.10	40.05	-1	6,625	-0.02%
2023/09/19	0	0.00	5	40.40	40.30	-5	6,627	-0.08%
2023/09/15	1	40.35	0	0.00	40.45	1	6,752	0.01%
2023/09/14	0	0.00	6	40.20	40.25	-6	6,734	-0.09%
2023/09/11	1	39.55	0	0.00	39.75	1	6,865	0.01%
2023/09/07	1	39.50	0	0.00	39.60	1	6,918	0.01%
2023/09/06	7	39.82	0	0.00	39.95	7	6,878	0.10%
2023/09/04	0	0.00	1	40.35	40.40	-1	6,866	-0.01%
2023/09/01	2.1	40.03	4	40.25	40.30	-1.9	6,924	-0.03%
2023/08/29	1	40.05	4	40.05	40.10	-3	6,852	-0.04%
2023/08/25	0.1	39.85	0	0.00	39.60	0.1	6,877	0.00%
2023/08/24	2	39.75	0	0.00	39.85	2	6,873	0.03%
2023/08/21	2	39.45	3	39.60	39.70	-1	6,952	-0.01%
2023/08/18	2	38.90	0	0.00	39.10	2	6,956	0.03%
2023/08/17	10	39.10	0.1	39.35	39.30	9.9	6,973	0.14%
2023/08/16	6	39.35	0	0.00	39.25	6	6,944	0.09%
2023/08/15	3	39.80	0	0.00	39.80	3	6,924	0.04%
2023/08/14	0	0.00	5	40.07	40.45	-5	6,912	-0.07%
2023/08/09	3	40.25	0	0.00	40.20	3	6,878	0.04%
2023/08/08	1	40.20	0	0.00	40.30	1	6,845	0.01%
2023/08/04	0	0.00	3	40.52	40.55	-3	6,777	-0.04%
2023/08/02	4	39.83	2	39.85	39.75	2	6,645	0.03%
2023/08/01	2	40.10	0	0.00	40.00	2	6,630	0.03%
2023/07/31	0	0.00	1	40.10	40.30	-1	6,594	-0.02%
2023/07/27	1	39.95	1	40.20	40.00	0	6,457	0.00%
2023/07/26	4	39.53	19	39.67	40.10	-15	6,364	-0.24%
2023/07/25	5	38.78	0	0.00	39.00	5	6,194	0.08%
2023/07/24	31	38.52	0	0.00	38.20	31	5,957	0.52%
2023/07/21	16	39.68	0	0.00	39.15	16	5,687	0.28%
2023/07/20	25.2	40.68	0	0.00	40.50	25.2	5,406	0.47%
2023/07/19	8	43.70	6	44.26	44.80	2	4,905	0.04%
2023/07/18	2	43.90	20	44.00	43.80	-18	4,506	-0.40%
2023/07/17	7	43.99	0	0.00	43.90	7	4,362	0.16%
2023/07/10	1	43.75	0	0.00	43.85	1	4,253	0.02%
2023/07/07	0	0.00	5	43.90	43.95	-5	4,262	-0.12%
2023/06/28	1	44.40	1	44.55	44.60	0	4,159	0.00%
2023/06/08	0	0.00	2	44.80	44.65	-2	4,129	-0.05%
2023/06/05	0	0.00	6	44.45	44.55	-6	4,293	-0.14%
2023/06/01	0	0.00	10	44.05	44.05	-10	4,302	-0.23%
2023/05/31	1	44.20	0	0.00	43.95	1	4,293	0.02%
2023/05/29	3	43.60	2	43.85	43.85	1	4,269	0.02%
2023/05/26	20	43.60	4	43.85	43.90	16	4,300	0.37%
2023/05/25	2	44.00	0	0.00	44.00	2	4,313	0.05%
2023/05/22	1	44.45	0	0.00	44.50	1	4,325	0.02%
2023/05/19	0	0.00	1	44.35	44.50	-1	4,313	-0.02%
2023/05/16	1	44.25	0	0.00	44.35	1	4,253	0.02%
2023/05/09	0.3	44.45	0	0.00	44.45	0.3	4,258	0.01%
2023/05/08	1	44.35	3	44.45	44.50	-2	4,277	-0.05%
2023/04/27	3	43.70	0	0.00	43.80	3	4,457	0.07%
2023/04/24	0	0.00	5	44.05	43.90	-5	4,423	-0.11%
2023/04/19	0	0.00	10	43.35	43.30	-10	4,465	-0.22%
2023/04/18	5	43.70	0	0.00	43.60	5	4,436	0.11%
2023/04/17	0	0.00	1	43.85	43.75	-1	4,447	-0.02%
2023/04/13	0	0.00	3	43.95	43.70	-3	4,450	-0.07%
2023/04/12	10	43.90	0	0.00	43.90	10	4,438	0.23%
2023/04/07	0	0.00	1	43.40	43.25	-1	4,406	-0.02%
2023/04/06	3	43.35	0	0.00	43.40	3	4,417	0.07%
2023/03/31	0	0.00	2	43.35	43.30	-2	4,467	-0.04%
2023/03/29	2	43.25	3	43.20	43.30	-1	5,471	-0.02%
2023/03/28	0	0.00	2	43.15	43.10	-2	5,913	-0.03%
2023/03/24	1	42.95	0	0.00	43.00	1	6,945	0.01%
2023/03/22	2	43.05	0	0.00	42.90	2	7,065	0.03%
2023/03/20	4	42.58	0	0.00	42.70	4	7,146	0.06%
2023/03/16	2	42.80	1	42.95	43.00	1	7,078	0.01%
2023/03/14	0	0.00	5	42.75	42.60	-5	7,079	-0.07%
2023/03/13	1	42.60	8	42.66	42.85	-7	7,074	-0.10%
2023/03/10	6	42.76	5	42.85	42.85	1	7,074	0.01%
2023/03/09	10	43.30	1	43.30	43.25	9	7,136	0.13%
2023/03/08	22	43.14	10	43.65	43.25	12	7,175	0.17%
2023/03/06	1	44.45	0	0.00	44.50	1	7,091	0.01%
2023/03/02	0.1	43.95	1	44.00	44.20	-1	7,104	-0.01%
2023/02/24	0	0.00	2	44.60	44.75	-2	7,063	-0.03%
2023/02/23	0.5	44.35	4	44.61	44.50	-3.5	7,026	-0.05%
2023/02/21	0	0.00	14	44.01	44.00	-14	7,077	-0.20%
2023/02/20	2	42.83	18	43.60	43.75	-16	7,107	-0.23%
2023/02/17	6	42.58	1	42.75	42.85	5	7,081	0.07%
2023/02/16	15	42.56	1	42.65	42.55	14	7,193	0.19%
2023/02/15	10	42.30	0	0.00	42.15	10	7,233	0.14%
2023/02/14	3	42.32	0	0.00	42.25	3	7,201	0.04%
2023/02/10	2	42.13	0	0.00	42.20	2	7,206	0.03%
2023/02/08	0	0.00	1	42.15	42.30	-1	7,230	-0.01%
2023/02/07	10	42.15	0	0.00	42.15	10	7,241	0.14%
2023/02/06	0	0.00	1	42.30	42.00	-1	7,251	-0.01%
2023/02/02	1	42.45	0	0.00	42.45	1	7,240	0.01%
2023/01/31	2	42.25	0	0.00	42.15	2	7,253	0.03%
2023/01/30	0	0.00	1	43.30	42.95	-1	7,195	-0.01%
2023/01/12	1	42.15	0	0.00	41.95	1	7,200	0.01%
2023/01/09	0	0.00	10	41.63	41.80	-10	7,539	-0.13%
2023/01/03	5	40.49	0	0.00	40.60	5	7,644	0.07%
2022/12/30	0	0.00	2	41.03	41.00	-2	7,646	-0.03%
2022/12/29	1	40.50	0	0.00	40.80	1	7,691	0.01%
2022/12/27	2	41.50	0	0.00	41.55	2	7,778	0.03%
2022/12/26	1	41.30	0	0.00	41.50	1	7,815	0.01%
2022/12/22	0	0.00	1	41.50	41.45	-1	8,088	-0.01%
2022/12/21	4.2	40.41	0	0.00	40.55	4.2	7,736	0.05%
2022/12/19	0	0.00	10	41.00	41.30	-10	7,031	-0.14%
2022/12/16	1	40.50	14	40.68	41.90	-13	6,678	-0.19%
2022/12/15	1	41.15	0	0.00	40.95	1	6,245	0.02%
2022/12/12	0	0.00	2	41.10	41.25	-2	6,475	-0.03%
2022/12/08	6	40.90	0	0.00	41.00	6	6,767	0.09%
2022/12/02	5	40.62	2	40.68	40.85	3	6,928	0.04%
2022/12/01	2	40.70	3	40.75	40.80	-1	6,996	-0.01%
2022/11/30	1	40.75	0	0.00	41.30	1	7,043	0.01%
2022/11/29	0	0.00	1	41.00	41.05	-1	7,117	-0.01%
2022/11/28	2	40.70	0.5	40.90	40.45	1.5	7,129	0.02%
2022/11/21	2	41.05	0	0.00	41.05	2	7,316	0.03%
2022/11/18	2	41.28	0	0.00	41.25	2	7,332	0.03%
2022/11/16	0	0.00	3	40.45	40.50	-3	7,276	-0.04%
2022/11/14	0	0.00	11	40.07	40.60	-11	7,216	-0.15%
2022/11/10	8	38.65	1	38.60	38.55	7	7,136	0.10%
2022/11/08	1	37.65	0	0.00	37.95	1	7,211	0.01%
2022/11/07	11	37.46	0	0.00	37.60	11	7,222	0.15%
2022/10/28	0	0.00	2	37.45	37.10	-2	7,370	-0.03%
2022/10/26	0	0.00	2	37.20	37.35	-2	7,423	-0.03%
2022/10/21	0	0.00	2	37.50	37.50	-2	7,832	-0.03%
2022/10/20	4	36.96	0	0.00	37.10	4	8,030	0.05%
2022/10/18	7	37.91	0	0.00	37.70	7	8,056	0.09%
2022/10/14	4	38.46	0	0.00	38.45	4	8,050	0.05%
2022/10/05	0	0.00	4	39.88	39.80	-4	8,404	-0.05%
2022/10/04	0.1	39.60	2	39.65	39.40	-2	8,375	-0.02%
2022/10/03	2	38.95	4	39.05	39.00	-2	8,310	-0.02%
2022/09/30	0	0.00	4	39.40	39.40	-4	8,299	-0.05%
2022/09/29	1.5	39.80	0	0.00	40.05	1.5	8,225	0.02%
2022/09/28	0	0.00	2	40.85	39.90	-2	8,058	-0.02%
2022/09/27	1	41.10	0	0.00	40.75	1	7,975	0.01%
2022/09/26	3	41.15	0	0.00	40.95	3	7,925	0.04%
2022/09/21	0.5	43.85	0	0.00	43.85	0.5	7,700	0.01%
2022/09/16	0	0.00	0.5	44.60	44.20	-0.5	7,316	-0.01%
2022/09/15	0	0.00	3	44.70	44.85	-3	7,214	-0.04%
2022/09/14	0	0.00	7	44.59	44.30	-7	7,263	-0.10%
2022/09/13	0	0.00	4	44.36	44.45	-4	7,393	-0.05%
2022/09/12	3	44.00	1	43.70	44.10	2	7,532	0.03%
2022/09/08	0	0.00	1	44.00	44.05	-1	7,817	-0.01%
2022/09/07	1	43.85	1	43.75	43.75	0	7,844	0.00%
2022/09/06	1	43.15	1	43.15	43.45	0	7,791	0.00%
2022/09/05	0	0.00	6	42.95	42.65	-6	7,654	-0.08%
2022/08/25	0	0.00	7	42.40	42.65	-7	7,355	-0.10%
2022/08/24	0	0.00	8	42.20	42.50	-8	7,319	-0.11%
2022/08/23	1	42.35	0	0.00	42.55	1	7,368	0.01%
2022/08/18	1	42.60	5	42.68	42.90	-4	7,346	-0.05%
2022/08/17	1	42.45	0	0.00	42.80	1	7,330	0.01%
2022/08/16	3	42.30	1	42.35	42.40	2	7,294	0.03%
2022/08/15	15	42.00	0	0.00	42.25	15	7,270	0.21%
2022/08/12	2	41.90	0	0.00	41.95	2	7,241	0.03%
2022/08/11	0	0.00	1	42.10	42.25	-1	7,283	-0.01%
2022/08/05	1	40.70	0	0.00	40.95	1	7,311	0.01%
2022/08/04	0	0.00	1	41.50	40.70	-1	7,332	-0.01%
2022/07/29	0	0.00	1	41.15	41.45	-1	7,210	-0.01%
2022/07/28	5.1	40.63	0	0.00	40.50	5.1	7,044	0.07%
2022/07/27	19	44.53	0	0.00	44.45	19	6,806	0.28%
2022/07/26	0	0.00	1	44.65	44.65	-1	6,605	-0.02%
2022/07/25	2	44.80	0	0.00	44.90	2	6,528	0.03%
2022/07/22	3	44.55	0	0.00	44.85	3	6,469	0.05%
2022/07/20	2	44.20	3	44.25	44.05	-1	6,250	-0.02%
2022/07/19	0	0.00	1	44.25	44.10	-1	6,176	-0.02%
2022/07/18	0	0.00	7	43.56	43.95	-7	6,026	-0.12%
2022/07/15	7	43.29	0	0.00	43.00	7	5,991	0.12%
2022/07/14	1	44.35	2	44.05	44.15	-1	5,924	-0.02%
2022/07/08	0	0.00	1	43.80	43.85	-1	5,876	-0.02%
2022/07/04	0	0.00	29	44.17	43.90	-29	5,812	-0.50%
2022/07/01	1	44.30	105	44.10	44.20	-104	5,772	-1.80%	大賣/鉅額交易
2022/06/29	0	0.00	1	43.85	43.70	-1	5,685	-0.02%
2022/06/24	0	0.00	13	43.91	43.60	-13	5,706	-0.23%
2022/06/23	9	42.95	5	43.86	42.95	4	5,696	0.07%
2022/06/22	0	0.00	46	43.44	43.60	-46	5,547	-0.83%
2022/06/21	0	0.00	9	43.18	43.05	-9	5,378	-0.17%
2022/06/20	1	42.50	0	0.00	42.40	1	5,189	0.02%
2022/06/17	29	42.32	1	43.45	43.45	28	4,975	0.56%
2022/06/16	49	43.39	0	0.00	43.10	49	4,694	1.04%
2022/06/15	8	43.43	0	0.00	43.30	8	4,782	0.17%
2022/06/14	0.1	43.65	0	0.00	43.65	0.1	4,824	0.00%
2022/06/13	4	43.66	1	43.70	43.70	3	4,849	0.06%
2022/06/10	10	44.22	0.3	44.57	44.15	9.7	4,878	0.20%
2022/06/07	1	44.20	0	0.00	44.20	1	4,936	0.02%
2022/06/06	1	43.95	0	0.00	44.35	1	4,980	0.02%
2022/06/02	3	44.37	0	0.00	44.40	3	5,039	0.06%
2022/06/01	18	44.85	1	44.80	44.80	17	5,081	0.33%
2022/05/31	13.1	44.90	4	45.50	44.40	9.1	5,086	0.18%
2022/05/30	0	0.00	1	45.55	45.50	-1	5,005	-0.02%
2022/05/27	0	0.00	2	45.15	45.20	-2	4,988	-0.04%
2022/05/26	4	44.65	0	0.00	44.50	4	5,028	0.08%
2022/05/25	5	44.11	0	0.00	44.75	5	5,121	0.10%
2022/05/24	13	44.09	0	0.00	44.00	13	5,152	0.25%
2022/05/23	5	43.84	1	44.50	44.40	4	5,157	0.08%
2022/05/20	12	43.81	0	0.00	44.00	12	5,149	0.23%
2022/05/19	3	43.45	0	0.00	43.65	3	5,152	0.06%
2022/05/17	10	44.80	0	0.00	44.75	10	5,056	0.20%
2022/05/13	5	45.00	0	0.00	45.05	5	5,021	0.10%
2022/05/12	1	44.55	0	0.00	44.40	1	5,005	0.02%
2022/05/11	3.1	45.65	2	45.60	45.30	1.1	4,990	0.02%
2022/05/10	2.1	46.01	0	0.00	46.15	2.1	4,974	0.04%
2022/04/29	0	0.00	8	48.05	48.10	-8	5,185	-0.15%
2022/04/28	0	0.00	8	47.81	48.00	-8	5,155	-0.16%
2022/04/26	0	0.00	4	47.30	47.20	-4	5,005	-0.08%
2022/04/25	3	46.85	6	46.88	46.90	-3	5,021	-0.06%
2022/04/22	24	47.33	0	0.00	47.55	24	4,970	0.48%
2022/04/21	20	47.49	1	47.70	47.70	19	4,967	0.38%
2022/04/19	10	46.92	1	46.95	46.95	9	4,868	0.18%
2022/04/18	0	0.00	2.5	46.51	46.55	-2.5	4,870	-0.05%
2022/04/15	12	46.85	16	46.78	46.90	-4	4,815	-0.08%
2022/04/14	1	47.25	0	0.00	47.20	1	4,803	0.02%
2022/04/13	2	47.25	0	0.00	47.50	2	4,793	0.04%
2022/04/08	0	0.00	3	47.85	47.80	-3	4,698	-0.06%
2022/04/07	10	47.99	0	0.00	47.95	10	4,687	0.21%
2022/04/06	0	0.00	1	48.20	48.45	-1	4,635	-0.02%
2022/04/01	4	48.04	0	0.00	48.00	4	4,572	0.09%
2022/03/31	5	48.60	0	0.00	48.60	5	4,523	0.11%
2022/03/30	0	0.00	20	48.45	48.50	-20	4,484	-0.45%
2022/03/29	1	48.35	1	48.30	48.40	0	4,595	0.00%
2022/03/28	1	48.00	0	0.00	48.10	1	4,740	0.02%
2022/03/24	0	0.00	4	48.26	48.45	-4	5,077	-0.08%
2022/03/23	9.3	48.06	0	0.00	48.10	9.3	5,547	0.17%
2022/03/22	0	0.00	6	48.39	48.30	-6	5,665	-0.11%
2022/03/21	0	0.00	25	48.15	48.25	-25	5,666	-0.44%
2022/03/17	0	0.00	12	47.99	48.00	-12	5,546	-0.22%
2022/03/16	0	0.00	1	47.20	47.60	-1	5,446	-0.02%
2022/03/15	0	0.00	5	46.95	47.30	-5	5,432	-0.09%
2022/03/14	2	47.05	11	47.09	47.20	-9	5,397	-0.17%
2022/03/11	6	46.40	0	0.00	46.70	6	5,384	0.11%
2022/03/10	12	46.35	2	46.25	46.45	10	5,401	0.19%
2022/03/09	0	0.00	6	45.78	45.95	-6	5,381	-0.11%
2022/03/08	3	44.93	0	0.00	44.85	3	5,397	0.06%
2022/03/07	0	0.00	4	45.24	45.50	-4	5,444	-0.07%
2022/03/03	0	0.00	1	46.25	46.20	-1	5,775	-0.02%
2022/03/02	3	46.00	1	46.00	46.20	2	5,897	0.03%
2022/03/01	0	0.00	3	46.02	46.10	-3	6,284	-0.05%
2022/02/24	1	45.45	13.1	45.61	45.55	-12.1	6,645	-0.18%
2022/02/23	0	0.00	30	45.80	45.90	-30	6,620	-0.45%
2022/02/22	0	0.00	1	45.65	45.75	-1	6,639	-0.02%
2022/02/21	0	0.00	0	45.60	45.95	0	6,681	0.00%
2022/02/18	0	0.00	3	45.55	45.75	-3	6,713	-0.04%
2022/02/17	0	0.00	1	45.60	45.70	-1	6,763	-0.01%
2022/02/15	10	45.15	0	0.00	45.00	10	6,848	0.15%
2022/02/14	0	0.00	2	45.25	45.30	-2	6,887	-0.03%
2022/02/11	0	0.00	1	45.45	45.50	-1	6,892	-0.01%
2022/02/07	0	0.00	1	44.65	44.80	-1	6,799	-0.01%
2022/01/26	3	44.30	1	44.35	44.20	2	6,712	0.03%
2022/01/21	0	0.00	1	44.25	44.50	-1	6,705	-0.01%
2022/01/19	1	44.40	2	44.45	44.40	-1	6,741	-0.01%
2022/01/13	0	0.00	31	44.50	44.40	-31	6,928	-0.45%
2022/01/12	0	0.00	1.1	44.30	44.40	-1.1	6,982	-0.02%
2022/01/11	0	0.00	6	44.25	44.35	-6	7,034	-0.09%
2022/01/10	0	0.00	1.5	44.20	44.30	-1.5	7,035	-0.02%
2022/01/07	2	44.25	0.6	44.18	44.30	1.4	7,076	0.02%
2022/01/05	2	43.85	0	0.00	43.90	2	7,110	0.03%
2022/01/04	1	43.65	1.1	43.71	43.80	-0.1	7,165	0.00%
2021/12/30	0.1	44.25	0	0.00	44.30	0.1	7,237	0.00%
2021/12/27	7	44.14	1	44.15	44.15	6	7,488	0.08%
2021/12/24	4	44.28	0	0.00	44.25	4	7,594	0.05%
2021/12/23	0	0.00	1	44.30	44.30	-1	7,666	-0.01%
2021/12/22	0	0.00	102	44.07	43.90	-102	7,640	-1.33%	大賣/鉅額交易
2021/12/21	10	43.60	1	43.65	43.75	9	7,525	0.12%
2021/12/20	4	43.60	61	43.60	43.40	-57	7,443	-0.77%
2021/12/17	20	42.95	0	0.00	42.95	20	7,317	0.27%
2021/12/16	17	42.77	0	0.00	42.95	17	6,964	0.24%
2021/12/15	0	0.00	2	43.38	43.40	-2	7,026	-0.03%
2021/12/10	1	43.50	5	43.50	43.45	-4	7,685	-0.05%
2021/12/08	0	0.00	7	43.50	43.50	-7	7,912	-0.09%
2021/12/06	3	42.90	0	0.00	43.15	3	7,900	0.04%
2021/12/03	0.1	42.70	0	0.00	42.75	0.1	7,906	0.00%
2021/12/02	10	42.11	0	0.00	42.40	10	7,916	0.13%
2021/12/01	3.1	42.12	0	0.00	42.35	3.1	7,893	0.04%
2021/11/30	10.4	42.11	12	42.98	42.00	-1.6	7,801	-0.02%
2021/11/29	0.6	42.58	1	42.50	42.45	-0.4	7,648	-0.01%
2021/11/26	22.1	42.24	3	42.13	42.25	19.1	7,690	0.25%
2021/11/25	81	42.50	1	42.35	42.35	80	7,640	1.05%
2021/11/24	62	43.33	0	0.00	43.35	62	7,303	0.85%
2021/11/23	9	43.91	35	44.10	44.10	-26	7,119	-0.37%
2021/11/19	0	0.00	1	45.05	45.05	-1	6,982	-0.01%
2021/11/18	7	44.61	0	0.00	44.70	7	6,995	0.10%
2021/11/17	23	44.92	13	44.99	44.90	10	6,971	0.14%
2021/11/16	16	45.13	0	0.00	45.10	16	7,035	0.23%
2021/11/15	5	45.28	12	45.35	45.25	-7	7,160	-0.10%
2021/11/12	6	45.43	2	45.45	45.55	4	7,296	0.05%
2021/11/11	12	45.10	6	45.12	45.30	6	7,452	0.08%
2021/11/10	1	44.60	0	0.00	44.80	1	7,604	0.01%
2021/11/09	2	44.75	0	0.00	44.80	2	7,684	0.03%
2021/11/08	7	44.62	0	0.00	44.90	7	7,761	0.09%
2021/11/05	8	44.70	2	44.65	44.80	6	7,880	0.08%
2021/11/04	1.5	44.50	2	44.45	44.50	-0.5	7,989	-0.01%
2021/10/28	2	44.40	0	0.00	44.35	2	10,635	0.02%
2021/10/27	8.2	44.34	3	44.27	44.30	5.2	10,946	0.05%
2021/10/26	4	44.54	1	44.65	44.50	3	11,126	0.03%
2021/10/22	10	45.15	1	45.10	44.85	9	11,524	0.08%
2021/10/21	2	44.60	1	44.80	44.60	1	11,537	0.01%
2021/10/20	4	44.68	0	0.00	44.75	4	11,540	0.03%
2021/10/19	2	45.18	0	0.00	45.15	2	11,564	0.02%
2021/10/18	0.1	45.55	0	0.00	45.45	0.1	11,571	0.00%
2021/10/14	0	0.00	5	45.55	45.35	-5	11,653	-0.04%
2021/10/08	1	45.80	0	0.00	45.85	1	11,754	0.01%
2021/10/06	0	0.00	2	45.65	45.65	-2	11,943	-0.02%
2021/10/05	0	0.00	2	45.20	45.30	-2	11,992	-0.02%
2021/10/04	0	0.00	1	45.50	45.45	-1	12,199	-0.01%
2021/10/01	2	45.38	3	45.20	45.35	-1	12,505	-0.01%
2021/09/30	5.1	45.70	1	45.85	45.60	4.1	12,648	0.03%
2021/09/29	1	45.80	1	45.70	45.80	0	12,769	0.00%
2021/09/28	0	0.00	1	46.20	46.35	-1	12,739	-0.01%
2021/09/27	0	0.00	30	46.45	46.45	-30	12,777	-0.23%
2021/09/24	1	46.50	10	46.56	46.45	-9	12,781	-0.07%
2021/09/23	4	46.00	1	46.05	46.15	3	12,802	0.02%
2021/09/22	9	44.52	10.1	45.01	45.60	-1.1	12,728	-0.01%
2021/09/17	17	45.18	16	45.22	45.00	1	12,631	0.01%
2021/09/16	0	0.00	18	46.38	46.50	-18	12,156	-0.15%
2021/09/15	3	46.03	1	46.10	46.35	2	12,235	0.02%
2021/09/14	13	46.37	1	46.55	46.50	12	12,364	0.10%
2021/09/13	14.4	45.79	1	45.85	45.90	13.4	12,543	0.11%
2021/09/10	0.3	45.00	1	44.95	44.95	-0.7	12,540	-0.01%
2021/09/09	2	44.40	0	0.00	44.35	2	12,815	0.02%
2021/09/08	5	44.70	4.1	44.75	44.75	0.9	12,843	0.01%
2021/09/07	2	44.88	1	45.05	45.15	1	12,851	0.01%
2021/09/06	3	44.95	2	44.73	44.90	1	12,856	0.01%
2021/09/03	5	44.97	1	45.15	45.10	4	12,872	0.03%
2021/09/02	5	45.05	3	44.92	44.85	2	12,909	0.02%
2021/09/01	7	45.56	2	45.05	45.65	5	12,873	0.04%
2021/08/31	0	0.00	2	44.83	44.90	-2	12,807	-0.02%
2021/08/30	1	44.45	3	44.65	44.70	-2	12,887	-0.02%
2021/08/27	3	44.00	7	44.17	44.20	-4	12,958	-0.03%
2021/08/26	4	43.78	1	43.85	43.65	3	13,077	0.02%
2021/08/25	2.1	43.96	0	0.00	43.95	2.1	13,179	0.02%
2021/08/24	7	43.84	0	0.00	43.80	7	13,181	0.05%
2021/08/23	0.1	43.95	0	0.00	43.60	0.1	13,450	0.00%
2021/08/20	14	43.25	1	43.15	43.00	13	13,560	0.10%
2021/08/19	14	43.45	0	0.00	43.35	14	13,576	0.10%
2021/08/18	2.2	43.80	0.5	43.70	44.10	1.7	13,481	0.01%
2021/08/17	7	44.03	5	44.06	43.75	2	13,358	0.01%
2021/08/16	9	44.68	4	44.94	44.60	5	13,185	0.04%
2021/08/13	11	45.56	0	0.00	45.60	11	13,220	0.08%
2021/08/12	6	45.65	0	0.00	45.75	6	13,236	0.05%
2021/08/11	10	45.43	2	45.55	45.60	8	13,278	0.06%
2021/08/10	2	45.50	2	45.60	45.55	0	13,322	0.00%
2021/08/09	5	45.58	2	45.65	45.85	3	13,401	0.02%
2021/08/06	11	46.10	1	46.05	46.05	10	13,317	0.08%
2021/08/05	44.2	46.53	0	0.00	46.35	44.2	13,269	0.33%
2021/08/04	16	51.94	8	52.14	51.90	8	12,479	0.06%
2021/08/03	6	51.87	7	51.87	52.10	-1	12,408	-0.01%
2021/08/02	10	51.60	1	51.50	51.80	9	12,169	0.07%
2021/07/30	4	51.90	1	52.30	51.80	3	11,948	0.03%
2021/07/29	4	52.18	31	52.30	52.40	-27	11,920	-0.23%
2021/07/28	16	52.00	16	52.33	52.10	0	11,887	0.00%
2021/07/27	1	52.80	4	52.95	53.00	-3	11,895	-0.03%
2021/07/26	8	53.21	11	53.46	53.10	-3	11,977	-0.03%
2021/07/23	5	52.70	3	52.70	52.80	2	12,029	0.02%
2021/07/22	0	0.00	3	52.70	52.20	-3	12,113	-0.02%
2021/07/21	0.1	52.00	5	52.42	52.50	-4.9	12,201	-0.04%
2021/07/19	0	0.00	10	52.10	52.50	-10	12,521	-0.08%
2021/07/16	1	51.90	1	51.90	52.00	0	13,083	0.00%
2021/07/15	24	52.03	10	51.96	51.90	14	13,526	0.10%
2021/07/14	6	52.30	1	52.50	52.50	5	13,811	0.04%
2021/07/13	0.5	52.50	3	52.63	52.60	-2.5	13,914	-0.02%
2021/07/12	1	52.80	11	52.51	52.70	-10	13,897	-0.07%
2021/07/09	3.4	52.68	9.2	52.83	52.80	-5.8	14,021	-0.04%
2021/07/08	21.1	52.87	36	52.47	53.00	-14.9	13,910	-0.11%
2021/07/07	6	51.60	24	51.50	51.70	-18	13,787	-0.13%
2021/07/06	6	50.87	0	0.00	51.00	6	13,683	0.04%
2021/07/05	4	51.00	6	50.97	51.00	-2	13,593	-0.01%
2021/07/02	11	50.57	2	50.70	50.50	9	13,581	0.07%
2021/07/01	20	50.63	11	50.71	50.60	9	13,569	0.07%
2021/06/30	2	50.80	12	51.04	50.70	-10	13,613	-0.07%
2021/06/29	4	50.73	4	50.68	50.70	0	13,670	0.00%
2021/06/28	2	50.85	3	50.97	50.90	-1	13,734	-0.01%
2021/06/25	14.1	50.43	5	50.78	50.60	9.1	13,714	0.07%
2021/06/24	4	50.53	4	50.70	50.30	0	13,678	0.00%
2021/06/23	7	50.43	1	50.30	50.50	6	13,718	0.04%
2021/06/22	1	51.00	18	50.91	50.80	-17	13,538	-0.13%
2021/06/21	4	49.99	4	50.10	50.00	0	13,225	0.00%
2021/06/18	7	50.39	2.6	50.75	50.40	4.4	13,154	0.03%
2021/06/17	0	0.00	1	50.90	51.10	-1	13,078	-0.01%
2021/06/16	4.2	50.95	4	50.95	51.10	0.2	13,141	0.00%
2021/06/15	0	0.00	1	50.70	50.70	-1	13,161	-0.01%
2021/06/11	6	50.60	6	50.80	50.70	0	13,164	0.00%
2021/06/10	4	50.50	0	0.00	50.60	4	13,104	0.03%
2021/06/09	6	50.63	2	50.60	50.60	4	13,056	0.03%
2021/06/08	10	50.91	8	51.08	50.90	2	12,995	0.02%
2021/06/07	8	50.89	81	50.90	51.10	-73	12,983	-0.56%
2021/06/04	25.4	51.57	22	51.40	51.40	3.4	12,861	0.03%
2021/06/03	173	51.74	90	51.89	51.80	83	12,799	0.65%	大買/
2021/06/02	20	51.58	0	0.00	51.90	20	12,694	0.16%
2021/06/01	1	51.50	0	0.00	51.60	1	12,507	0.01%
2021/05/31	0	0.00	4	51.18	51.90	-4	12,498	-0.03%
2021/05/28	3	50.20	3	50.57	50.40	0	12,277	0.00%
2021/05/27	1	49.95	19	50.33	50.20	-18	12,195	-0.15%
2021/05/26	15	49.96	0	0.00	50.10	15	12,238	0.12%
2021/05/25	9	50.36	4	50.45	50.30	5	12,201	0.04%
2021/05/24	0	0.00	1	50.20	50.30	-1	12,192	-0.01%
2021/05/21	5	50.98	3	53.33	50.60	2	12,257	0.02%
2021/05/20	1	49.80	14	49.57	50.10	-13	12,231	-0.11%
2021/05/19	6	49.25	6	49.55	49.85	0	12,225	0.00%
2021/05/18	6	48.90	17	48.75	49.95	-11	12,155	-0.09%
2021/05/17	2	48.13	3	48.00	48.45	-1	12,062	-0.01%
2021/05/14	8	48.96	3	49.25	49.00	5	11,864	0.04%
2021/05/13	5	48.29	15.2	47.46	47.95	-10.2	11,669	-0.09%
2021/05/12	17.1	48.19	8	49.38	48.55	9.1	11,431	0.08%
2021/05/11	4	50.93	6	51.13	50.10	-2	10,915	-0.02%
2021/05/10	0	0.00	29	50.59	50.90	-29	10,572	-0.27%
2021/05/07	8	50.05	13.1	50.28	50.30	-5.1	10,486	-0.05%
2021/05/06	2	49.70	2	50.25	50.40	0	10,473	0.00%
2021/05/05	8.5	49.14	19	49.48	49.30	-10.5	10,288	-0.10%
2021/05/04	13	49.47	6	48.78	48.55	7	10,187	0.07%
2021/05/03	10	49.65	3	49.77	49.60	7	9,910	0.07%
2021/04/29	11	50.09	0	0.00	49.95	11	9,850	0.11%
2021/04/28	8	50.14	3	50.27	50.20	5	9,744	0.05%
2021/04/27	2	50.40	7	50.63	50.30	-5	9,655	-0.05%
2021/04/26	17	50.26	14	50.32	50.80	3	9,515	0.03%
2021/04/23	17	50.34	21	50.10	50.20	-4	9,403	-0.04%
2021/04/22	41	53.19	26	52.99	51.60	15	9,290	0.16%
2021/04/21	23.5	51.42	22	51.64	52.20	1.5	8,729	0.02%
2021/04/20	27	51.16	14	51.09	50.70	13	8,278	0.16%
2021/04/19	25	49.65	21	49.68	50.00	4	7,927	0.05%
2021/04/16	9	48.68	4	48.71	48.95	5	7,718	0.06%
2021/04/15	8	48.33	30	48.74	48.30	-22	7,601	-0.29%
2021/04/14	7	47.41	11	47.47	47.40	-4	7,401	-0.05%
2021/04/13	21	47.55	2	47.20	47.35	19	7,295	0.26%
2021/04/12	12	46.81	4	46.85	46.80	8	7,099	0.11%
2021/04/09	10	46.80	0	0.00	46.70	10	6,989	0.14%
2021/04/08	11	46.81	5	46.75	46.90	6	6,896	0.09%
2021/04/07	0	0.00	10	47.00	47.00	-10	6,870	-0.15%
2021/04/06	1	46.85	4	47.04	47.10	-3	6,824	-0.04%
2021/04/01	3	47.05	0	0.00	47.10	3	6,725	0.04%
2021/03/31	1	47.40	1	47.00	47.80	0	6,566	0.00%
2021/03/29	12	46.80	0	0.00	46.80	12	6,422	0.19%
2021/03/26	4	46.40	1	46.30	46.50	3	6,376	0.05%
2021/03/25	1	45.85	35	45.82	46.00	-34	6,283	-0.54%
2021/03/24	0	0.00	1	45.90	45.90	-1	6,329	-0.02%
2021/03/23	0	0.00	3	45.82	45.95	-3	6,426	-0.05%
2021/03/22	11	45.48	17	45.49	45.80	-6	6,406	-0.09%
2021/03/19	4	44.24	2	44.03	44.40	2	6,194	0.03%
2021/03/18	0	0.00	6	44.85	44.35	-6	6,098	-0.10%
2021/03/16	1	43.70	2	44.15	44.05	-1	6,002	-0.02%
2021/03/12	15	43.93	4	44.03	43.90	11	6,002	0.18%
2021/03/11	6	44.03	6	44.13	43.90	0	6,049	0.00%
2021/03/10	4	43.89	2	43.95	43.75	2	6,056	0.03%
2021/03/09	0	0.00	5	43.69	43.90	-5	6,065	-0.08%
2021/03/08	0.1	43.50	37	43.49	43.45	-36.9	6,040	-0.61%
2021/03/04	2	42.70	5	42.95	43.20	-3	6,171	-0.05%
2021/03/03	0.1	42.95	0	0.00	43.10	0.1	6,118	0.00%
2021/03/02	7	42.95	1	42.50	42.50	6	6,027	0.10%
2021/02/26	1	42.80	0	0.00	42.65	1	5,967	0.02%
2021/02/25	1	43.30	40	43.26	43.30	-39	5,802	-0.67%
2021/02/24	1	43.00	1	42.95	43.00	0	5,775	0.00%
2021/02/22	10	41.90	3	42.45	42.75	7	5,668	0.12%
2021/02/18	11	41.30	0	0.00	41.25	11	5,475	0.20%
2021/02/17	10	41.00	0	0.00	41.15	10	5,481	0.18%
2021/02/05	1	40.95	0	0.00	40.90	1	5,433	0.02%
2021/02/04	1	40.70	0	0.00	40.70	1	5,499	0.02%
2021/02/03	14	40.60	24	40.92	41.05	-10	5,632	-0.18%
2021/02/02	12	40.87	0	0.00	40.80	12	5,672	0.21%
2021/02/01	20	40.40	0	0.00	40.45	20	5,633	0.36%
2021/01/28	0	0.00	8	40.70	40.35	-8	5,566	-0.14%
2021/01/27	1	40.50	0	0.00	40.50	1	5,512	0.02%
2021/01/26	1	40.50	5	40.58	40.55	-4	5,524	-0.07%
2021/01/25	10	40.60	53	41.06	40.85	-43	5,507	-0.78%
2021/01/22	51	40.80	1	40.85	40.75	50	5,522	0.91%
2021/01/21	4	41.10	0	0.00	41.05	4	5,465	0.07%
2021/01/20	9	41.63	12	41.18	41.45	-3	5,505	-0.05%
2021/01/19	10	42.00	0	0.00	42.15	10	5,389	0.19%
2021/01/18	1	41.50	0	0.00	41.85	1	5,371	0.02%
2021/01/15	32	42.03	0	0.00	41.80	32	5,318	0.60%
2021/01/14	33	42.51	0	0.00	42.55	33	5,250	0.63%
2021/01/12	1	42.90	0	0.00	42.90	1	5,230	0.02%
2021/01/07	0	0.00	9	43.45	43.25	-9	5,272	-0.17%
2021/01/06	0	0.00	8	43.00	43.15	-8	5,240	-0.15%
2021/01/05	6	42.94	5	43.10	43.00	1	5,213	0.02%
2021/01/04	13	43.06	13	43.23	43.00	0	5,242	0.00%
2020/12/31	1	43.40	7	43.41	43.20	-6	5,242	-0.11%
2020/12/30	0	0.00	4	43.05	43.15	-4	5,264	-0.08%
2020/12/29	5	43.10	5	43.30	43.20	0	5,246	0.00%
2020/12/28	10	43.00	10	43.00	43.05	0	5,247	0.00%
2020/12/25	0	0.00	1	42.55	42.70	-1	5,243	-0.02%
2020/12/24	0	0.00	10	42.40	42.30	-10	5,243	-0.19%
2020/12/23	25	42.40	14	42.27	42.25	11	5,206	0.21%
2020/12/22	20	42.74	20	42.88	42.70	0	5,163	0.00%
2020/12/21	7	42.82	1	43.20	43.05	6	5,223	0.11%
2020/12/18	0	0.00	1	43.10	42.50	-1	5,168	-0.02%
2020/12/17	3	42.87	0	0.00	42.80	3	5,127	0.06%
2020/12/16	0	0.00	2	43.28	43.85	-2	5,058	-0.04%
2020/12/15	0.2	42.95	9	42.75	42.95	-8.8	5,081	-0.17%
2020/12/14	3	42.90	0	0.00	42.80	3	5,079	0.06%
2020/12/11	1	43.30	0	0.00	43.10	1	5,063	0.02%
2020/12/10	7	43.54	5	43.90	43.65	2	5,056	0.04%
2020/12/09	0	0.00	1	44.00	43.90	-1	5,078	-0.02%
2020/12/08	5	43.85	6.1	44.10	44.00	-1.1	5,048	-0.02%
2020/12/07	5	43.95	5	44.15	44.15	0	5,056	0.00%
2020/12/04	5	43.80	9	43.99	43.95	-4	5,006	-0.08%
2020/12/03	9	43.53	17	43.69	43.60	-8	4,959	-0.16%
2020/12/02	12	43.35	0	0.00	43.25	12	4,938	0.24%
2020/12/01	6	43.32	0	0.00	43.30	6	4,945	0.12%
2020/11/30	4	43.61	6	44.00	43.30	-2	5,032	-0.04%
2020/11/27	6	43.72	5	44.00	44.10	1	4,964	0.02%
2020/11/26	7	43.72	0	0.00	44.00	7	5,023	0.14%
2020/11/25	5	43.65	5	43.90	43.70	0	5,101	0.00%
2020/11/24	2	44.00	1	44.15	43.75	1	5,153	0.02%
2020/11/23	4	44.16	0	0.00	44.15	4	5,153	0.08%
2020/11/17	14	43.93	0	0.00	44.40	14	5,292	0.26%
2020/11/13	7	43.37	40	43.57	43.70	-33	5,425	-0.61%
2020/11/12	8	43.33	0	0.00	43.70	8	5,598	0.14%
2020/11/11	5	42.45	21	42.99	43.65	-16	5,728	-0.28%
2020/11/03	0	0.00	8	42.00	42.00	-8	5,862	-0.14%
2020/11/02	0	0.00	8	41.52	41.75	-8	5,897	-0.14%
2020/10/29	8	41.33	1	41.50	41.00	7	6,036	0.12%
2020/10/28	0	0.00	10	42.00	41.90	-10	6,086	-0.16%
2020/10/23	0	0.00	5	41.35	41.10	-5	6,434	-0.08%
2020/10/20	5	40.95	8	41.20	40.80	-3	6,693	-0.04%
2020/10/19	1	41.10	0	0.00	41.00	1	7,223	0.01%
2020/10/15	0	0.00	3	40.45	40.40	-3	7,855	-0.04%
2020/10/14	1	40.30	0	0.00	40.30	1	8,023	0.01%
2020/10/13	13	40.52	6	40.40	40.55	7	8,126	0.09%
2020/10/12	16	41.03	15	40.65	40.70	1	8,301	0.01%
2020/10/08	10	41.18	0	0.00	41.10	10	8,409	0.12%
2020/10/07	9	41.36	5	41.55	41.20	4	8,492	0.05%
2020/09/28	3	40.80	5	40.99	41.40	-2	9,145	-0.02%
2020/09/25	0	0.00	2	40.80	40.80	-2	9,246	-0.02%
2020/09/24	0	0.00	1	40.80	40.20	-1	9,298	-0.01%
2020/09/23	3	41.08	25	41.20	41.30	-22	9,321	-0.24%
2020/09/22	8	41.50	0	0.00	41.50	8	9,410	0.09%
2020/09/21	10	42.25	5	42.50	41.90	5	9,474	0.05%
2020/09/17	5	42.60	5	42.35	42.40	0	9,619	0.00%
2020/09/15	5	42.55	5	42.75	42.70	0	9,731	0.00%
2020/09/14	0	0.00	5	42.60	42.90	-5	9,983	-0.05%
2020/09/10	5	42.65	6	42.50	42.60	-1	10,141	-0.01%
2020/09/09	5	41.60	5	42.20	42.60	0	10,222	0.00%
2020/09/08	11	42.45	8	42.52	42.35	3	10,239	0.03%
2020/09/04	0	0.00	12	41.63	41.70	-12	10,346	-0.12%
2020/09/03	1	42.00	0	0.00	41.75	1	10,357	0.01%
2020/09/02	10	41.85	5	41.50	41.60	5	10,356	0.05%
2020/09/01	1	42.00	8	42.05	42.00	-7	10,269	-0.07%
2020/08/28	6	42.52	0	0.00	42.45	6	10,255	0.06%
2020/08/27	11	42.88	2	42.65	42.65	9	10,311	0.09%
2020/08/26	22	42.90	50.9	42.90	42.85	-28.9	10,358	-0.28%
2020/08/25	10	43.53	0	0.00	43.35	10	10,359	0.10%
2020/08/24	5	42.95	20	43.34	43.30	-15	10,380	-0.14%
2020/08/21	10	42.73	10	42.85	43.40	0	10,375	0.00%
2020/08/20	25	42.43	0	0.00	42.25	25	10,332	0.24%
2020/08/19	0	0.00	16	43.34	43.15	-16	10,235	-0.16%
2020/08/18	11	43.25	21	43.09	43.30	-10	10,122	-0.10%
2020/08/17	0.9	42.60	11	42.10	42.50	-10.1	9,938	-0.10%
2020/08/14	2	41.55	0	0.00	41.50	2	9,800	0.02%
2020/08/13	1	40.90	10	41.05	41.10	-9	9,837	-0.09%
2020/08/12	77	40.79	0	0.00	40.75	77	9,859	0.78%
2020/08/11	10	41.20	11	40.95	40.95	-1	9,856	-0.01%
2020/08/10	4	41.15	1	41.25	41.20	3	9,901	0.03%
2020/08/07	1	41.25	10	41.25	41.05	-9	9,923	-0.09%
2020/08/06	13	41.06	2	41.20	41.05	11	9,862	0.11%
2020/08/05	1	40.65	3	40.97	40.85	-2	9,848	-0.02%
2020/08/04	1	40.60	2	40.35	40.45	-1	9,789	-0.01%
2020/08/03	1	40.00	2	40.00	40.00	-1	9,814	-0.01%
2020/07/31	11	40.00	5	39.95	39.95	6	9,749	0.06%
2020/07/30	4	39.64	1	39.85	40.00	3	9,681	0.03%
2020/07/29	12	39.77	0	0.00	39.65	12	9,649	0.12%
2020/07/28	2	40.13	0	0.00	39.80	2	9,557	0.02%
2020/07/27	1	40.65	6	40.75	40.70	-5	9,504	-0.05%
2020/07/24	1	42.15	0	0.00	41.85	1	9,416	0.01%
2020/07/23	9.1	42.01	2	41.90	41.90	7.1	9,392	0.08%
2020/07/22	16	46.22	0	0.00	46.30	16	8,867	0.18%
2020/07/21	10	46.36	8	46.49	46.45	2	8,589	0.02%
2020/07/20	2	45.55	0	0.00	45.50	2	8,305	0.02%
2020/07/17	1	45.55	1	45.40	45.30	0	8,183	0.00%
2020/07/16	1	45.90	1	45.95	45.40	0	8,127	0.00%
2020/07/15	0	0.00	1	46.45	46.40	-1	7,954	-0.01%
2020/07/13	0	0.00	2	46.45	46.40	-2	7,835	-0.03%
2020/07/10	0	0.00	2	46.25	46.30	-2	7,797	-0.03%
2020/07/08	0	0.00	6.5	46.12	45.80	-6.5	7,614	-0.09%
2020/07/07	0	0.00	6	45.80	45.75	-6	7,485	-0.08%
2020/07/06	2	45.50	0	0.00	45.60	2	7,467	0.03%
2020/07/01	2	43.90	17	44.26	44.10	-15	7,680	-0.20%
2020/06/30	5	43.90	5	43.60	43.60	0	7,687	0.00%
2020/06/29	3	43.35	0	0.00	43.25	3	7,673	0.04%
2020/06/24	4	43.53	0	0.00	43.45	4	7,611	0.05%
2020/06/22	1	43.75	7	43.63	43.20	-6	7,638	-0.08%
2020/06/19	8	43.02	5	43.33	43.45	3	7,656	0.04%
2020/06/17	4	43.51	0	0.00	43.40	4	7,581	0.05%
2020/06/16	13	43.61	2	43.60	43.90	11	7,626	0.14%
2020/06/15	1	44.15	0	0.00	43.60	1	7,802	0.01%
2020/06/12	0	0.00	2	43.95	44.05	-2	7,882	-0.03%
2020/06/09	0	0.00	0.1	44.70	44.85	-0.1	8,391	0.00%
2020/06/05	0	0.00	5	45.07	45.20	-5	8,609	-0.06%
2020/06/04	7	44.91	4	44.91	44.70	3	8,734	0.03%
2020/06/03	5	45.15	5	45.25	45.20	0	8,776	0.00%
2020/06/02	0	0.00	1	44.40	44.40	-1	8,730	-0.01%
2020/05/29	0	0.00	1	43.55	43.55	-1	8,764	-0.01%
2020/05/28	1	43.70	2	43.50	43.25	-1	8,961	-0.01%
2020/05/27	2	43.98	0	0.00	43.70	2	9,102	0.02%
2020/05/26	0	0.00	4	44.25	44.20	-4	9,195	-0.04%
2020/05/25	1	43.15	3	43.68	43.90	-2	9,344	-0.02%
2020/05/22	7	43.65	1	43.85	43.90	6	9,573	0.06%
2020/05/21	1	43.70	1	43.95	44.00	0	9,627	0.00%
2020/05/20	0	0.00	1	44.00	43.90	-1	9,652	-0.01%
2020/05/19	5	43.70	1	44.00	44.05	4	9,682	0.04%
2020/05/18	2	42.75	0	0.00	43.60	2	9,637	0.02%
2020/05/15	1	43.80	3	43.90	43.95	-2	9,604	-0.02%
2020/05/14	0	0.00	2	43.83	43.80	-2	9,578	-0.02%
2020/05/11	0	0.00	4	44.68	44.50	-4	9,678	-0.04%
2020/05/08	4	43.98	1	44.05	44.00	3	9,653	0.03%
2020/05/06	1	43.60	0	0.00	43.45	1	9,674	0.01%
2020/05/05	1	43.55	38	43.50	43.80	-37	9,701	-0.38%
2020/05/04	1	43.10	0	0.00	43.05	1	9,786	0.01%
2020/04/30	2	43.35	3	43.72	43.90	-1	9,867	-0.01%
2020/04/29	4.1	42.73	1	42.95	42.95	3.1	9,944	0.03%
2020/04/28	1	42.10	1	42.10	42.05	0	10,132	0.00%
2020/04/27	1	42.05	3	42.35	42.25	-2	10,494	-0.02%
2020/04/24	0	0.00	7	41.74	41.70	-7	10,487	-0.07%
2020/04/23	8	41.61	2	41.93	41.60	6	10,479	0.06%
2020/04/22	1	41.85	1	41.55	41.55	0	10,401	0.00%
2020/04/21	6	42.59	1	42.40	42.25	5	10,405	0.05%
2020/04/20	2	43.10	1	43.35	43.35	1	10,376	0.01%
2020/04/17	1	43.10	0	0.00	43.50	1	10,436	0.01%
2020/04/14	0	0.00	2	42.70	42.70	-2	10,303	-0.02%
2020/04/13	3	41.90	1	41.95	41.90	2	10,296	0.02%
2020/04/09	3	41.55	3	41.88	42.00	0	10,474	0.00%
2020/04/08	9	41.51	10	41.62	42.00	-1	10,466	-0.01%
2020/04/07	1	39.90	12	39.93	39.90	-11	10,282	-0.11%
2020/04/06	0	0.00	1	39.15	39.05	-1	10,324	-0.01%
2020/04/01	3	39.12	1	39.05	38.60	2	10,306	0.02%
2020/03/31	1	39.35	0	0.00	39.40	1	10,241	0.01%
2020/03/27	7	39.25	13	39.12	38.70	-6	10,350	-0.06%
2020/03/26	40	39.10	3	39.22	38.80	37	10,427	0.35%
2020/03/24	1	39.50	1	39.75	39.00	0	10,621	0.00%
2020/03/23	0	0.00	6	39.05	38.10	-6	10,554	-0.06%
2020/03/20	6	36.80	5	38.96	39.20	1	10,520	0.01%
2020/03/19	3	35.90	3	36.32	35.65	0	10,417	0.00%
2020/03/18	4	37.81	0	0.00	37.50	4	10,315	0.04%
2020/03/17	6	38.30	9	38.72	38.25	-3	10,372	-0.03%
2020/03/16	1	39.80	3	40.33	39.80	-2	10,261	-0.02%
2020/03/13	6	39.34	28	40.10	41.00	-22	10,129	-0.22%
2020/03/12	12	41.64	4	41.90	41.40	8	9,965	0.08%
2020/03/11	6	42.63	10	42.69	42.55	-4	9,859	-0.04%
2020/03/10	17	42.15	2	42.63	42.00	15	9,779	0.15%
2020/03/09	6	43.06	2	43.05	43.20	4	9,659	0.04%
2020/03/06	5	43.51	7	43.39	43.65	-2	9,687	-0.02%
2020/03/05	8	43.58	0	0.00	43.55	8	9,738	0.08%
2020/03/03	1	43.90	16	43.71	43.10	-15	9,770	-0.15%
2020/03/02	1	43.80	1	44.30	43.90	0	9,544	0.00%
2020/02/26	0	0.00	5	44.65	44.30	-5	9,576	-0.05%
2020/02/25	27	44.96	0	0.00	44.85	27	9,458	0.29%
2020/02/24	10	45.63	13	45.68	46.15	-3	9,339	-0.03%
2020/02/21	5	46.10	7	46.29	46.25	-2	9,573	-0.02%
2020/02/20	2	46.00	0	0.00	46.15	2	9,598	0.02%
2020/02/19	5.9	47.28	0	0.00	47.20	5.9	9,635	0.06%
2020/02/17	0	0.00	1	46.70	46.95	-1	9,952	-0.01%
2020/02/11	0	0.00	1	45.95	46.00	-1	9,850	-0.01%
2020/02/10	1	45.30	2	45.80	45.80	-1	9,865	-0.01%
2020/02/05	1	45.15	10	45.25	45.10	-9	9,833	-0.09%
2020/02/03	0	0.00	1	43.65	45.00	-1	9,719	-0.01%
2020/01/31	1	45.80	10	45.33	45.15	-9	9,652	-0.09%
2020/01/30	0	0.00	27	46.41	44.90	-27	9,480	-0.28%
2020/01/20	7	49.00	7	48.74	48.70	0	9,068	0.00%
2020/01/17	0	0.00	2	48.90	48.85	-2	9,088	-0.02%
2020/01/16	11	48.45	15	48.42	48.50	-4	9,115	-0.04%
2020/01/15	9	48.66	0	0.00	48.50	9	9,122	0.10%
2020/01/14	14	48.81	0	0.00	49.00	14	9,127	0.15%
2020/01/13	2	49.10	0	0.00	48.95	2	9,156	0.02%
2020/01/10	14	48.88	0	0.00	48.60	14	9,255	0.15%
2020/01/09	1	48.50	1	48.95	48.95	0	9,330	0.00%
2020/01/08	4	48.20	0	0.00	48.55	4	9,340	0.04%
2020/01/07	2	48.35	13	48.24	48.35	-11	9,292	-0.12%
2020/01/06	0	0.00	3	48.25	48.30	-3	9,220	-0.03%
2020/01/03	10	48.90	1	49.90	48.80	9	9,166	0.10%
2020/01/02	4	48.90	3	48.82	48.90	1	9,097	0.01%
2019/12/31	7	48.14	0	47.90	47.95	7	8,981	0.08%
2019/12/30	0	0.00	5	48.05	48.15	-5	8,980	-0.06%
2019/12/26	4	47.10	0	0.00	47.30	4	8,806	0.05%
2019/12/25	0	0.00	4	47.25	47.25	-4	8,788	-0.05%
2019/12/23	0	0.00	4	47.70	48.15	-4	8,555	-0.05%
2019/12/20	1	47.70	0	0.00	47.80	1	8,446	0.01%
2019/12/19	1	47.80	0	0.00	47.70	1	8,222	0.01%
2019/12/18	0	0.00	14	47.74	47.95	-14	8,241	-0.17%
2019/12/17	8	47.25	0	0.00	47.65	8	8,245	0.10%
2019/12/16	3	47.60	1	47.30	47.15	2	8,209	0.02%
2019/12/13	4	47.45	6	47.30	47.40	-2	8,195	-0.02%
2019/12/12	30	47.33	0	0.00	47.45	30	8,048	0.37%
2019/12/11	6	46.83	1	46.70	46.80	5	7,924	0.06%
2019/12/09	1	46.35	0	0.00	46.35	1	7,881	0.01%
2019/12/06	6	46.31	3.3	46.32	46.45	2.7	7,852	0.03%
2019/12/04	1	45.80	1	45.95	46.10	0	7,818	0.00%
2019/12/03	2	46.25	3	46.18	46.00	-1	7,806	-0.01%
2019/12/02	0	0.00	2	45.10	45.10	-2	7,715	-0.03%
2019/11/29	5	45.50	1.4	45.45	45.45	3.6	7,722	0.05%
2019/11/27	0	0.00	23	46.39	46.45	-23	7,795	-0.30%
2019/11/26	1	46.55	2	46.30	46.10	-1	7,779	-0.01%
2019/11/25	3	46.28	1	46.30	46.15	2	7,539	0.03%
2019/11/22	1	46.45	1	46.05	46.45	0	7,549	0.00%
2019/11/21	8	46.09	3	46.13	46.15	5	7,518	0.07%
2019/11/20	2	45.83	12	45.46	46.20	-10	7,419	-0.13%
2019/11/19	0	0.00	9	44.49	45.05	-9	7,151	-0.13%
2019/11/18	12	44.94	7.3	44.89	44.85	4.7	7,071	0.07%
2019/11/15	6	43.91	15	43.99	44.75	-9	6,977	-0.13%
2019/11/14	5	43.28	5	43.46	43.30	0	6,850	0.00%
2019/11/13	2	43.00	0	0.00	42.85	2	6,858	0.03%
2019/11/12	1	42.80	0	0.00	42.80	1	6,997	0.01%
2019/11/11	2	42.90	0	0.00	42.80	2	7,016	0.03%
2019/11/08	0	0.00	27	43.24	43.30	-27	7,025	-0.38%
2019/11/07	3	43.00	2	43.15	43.15	1	7,056	0.01%
2019/11/06	28	43.27	20	43.40	43.10	8	7,102	0.11%
2019/11/05	25	43.29	26	43.45	43.45	-1	7,078	-0.01%
2019/11/04	3	43.38	3	43.47	43.50	0	7,109	0.00%
2019/11/01	31	43.10	24	43.25	43.10	7	7,128	0.10%
2019/10/31	53	43.30	27	43.53	43.05	26	7,196	0.36%
2019/10/30	10	43.05	13	43.12	43.35	-3	7,130	-0.04%
2019/10/28	3	43.53	2	44.00	43.50	1	7,115	0.01%
2019/10/25	7	43.56	2	43.50	43.70	5	7,146	0.07%
2019/10/24	2	44.00	0	0.00	43.95	2	7,173	0.03%
2019/10/23	3	43.83	10	43.70	43.75	-7	7,298	-0.10%
2019/10/22	3	44.57	1	44.70	44.15	2	7,586	0.03%
2019/10/21	0	0.00	6	44.21	44.20	-6	7,765	-0.08%
2019/10/18	0	0.00	1	43.70	43.50	-1	7,825	-0.01%
2019/10/17	1	43.45	1	43.50	43.40	0	7,793	0.00%
2019/10/15	0.2	42.80	0	0.00	43.00	0.2	7,771	0.00%
2019/10/14	0	0.00	22	42.66	42.90	-22	7,831	-0.28%
2019/10/09	2	42.58	0	0.00	42.30	2	7,918	0.03%
2019/10/08	0	0.00	1.3	42.81	42.85	-1.3	8,176	-0.02%
2019/10/07	1	42.20	0	0.00	42.40	1	8,461	0.01%
2019/10/04	1	42.10	0	0.00	42.05	1	8,578	0.01%
2019/10/02	2	42.88	0	0.00	42.70	2	8,608	0.02%
2019/10/01	1.2	43.04	0	0.00	43.25	1.2	8,644	0.01%
2019/09/27	0	0.00	1	43.60	43.30	-1	8,663	-0.01%
2019/09/26	10	43.35	0	0.00	43.45	10	8,722	0.11%
2019/09/25	1	43.05	0	0.00	43.25	1	8,789	0.01%
2019/09/23	1	43.50	1	43.55	43.15	0	8,802	0.00%
2019/09/20	0	0.00	1	43.85	43.65	-1	8,875	-0.01%
2019/09/19	3	43.83	0	0.00	43.60	3	8,840	0.03%
2019/09/18	3	44.02	0	0.00	44.00	3	8,805	0.03%
2019/09/16	1	44.05	2	44.33	44.25	-1	8,897	-0.01%
2019/09/12	0	0.00	6	44.08	43.80	-6	8,903	-0.07%
2019/09/11	3	43.68	78	43.83	43.65	-75	8,937	-0.84%
2019/09/10	16	44.14	1	45.00	43.85	15	8,897	0.17%
2019/09/09	1	44.30	3	44.43	44.50	-2	8,836	-0.02%
2019/09/06	1	44.00	1	44.30	43.85	0	8,824	0.00%
2019/09/04	3	44.05	11	44.19	44.05	-8	8,861	-0.09%
2019/09/03	3	44.15	4	44.29	44.30	-1	8,927	-0.01%
2019/09/02	2	43.60	2	43.55	43.65	0	8,847	0.00%
2019/08/30	0	0.00	9	42.88	43.00	-9	8,811	-0.10%
2019/08/29	1	42.10	1	42.40	42.15	0	8,775	0.00%
2019/08/28	1	42.05	0	0.00	42.05	1	8,832	0.01%
2019/08/27	5	42.10	0	0.00	41.75	5	8,907	0.06%
2019/08/26	3	42.00	0	0.00	42.25	3	8,891	0.03%
2019/08/23	0	0.00	2	42.35	42.50	-2	9,011	-0.02%
2019/08/22	0	0.00	2	42.10	41.95	-2	9,065	-0.02%
2019/08/21	3	42.25	0	0.00	42.05	3	9,188	0.03%
2019/08/20	9	42.35	0	0.00	42.50	9	9,198	0.10%
2019/08/19	0	0.00	3	43.25	42.60	-3	9,228	-0.03%
2019/08/16	3	42.52	4	42.21	42.70	-1	9,224	-0.01%
2019/08/15	28	41.95	1	42.30	41.80	27	9,144	0.30%
2019/08/14	46	41.20	0	0.00	41.35	46	9,127	0.50%
2019/08/13	2	40.58	0	0.00	40.40	2	9,205	0.02%
2019/08/12	1	41.00	0	0.00	41.00	1	9,418	0.01%
2019/08/07	0	0.00	8	40.45	40.45	-8	9,608	-0.08%
2019/08/06	3	40.40	30	40.52	40.65	-27	9,668	-0.28%
2019/08/05	0	0.00	1	41.00	41.20	-1	9,598	-0.01%
2019/08/02	7	40.97	0	0.00	41.00	7	9,556	0.07%
2019/08/01	1	41.30	0	0.00	41.40	1	9,485	0.01%
2019/07/31	3	41.95	1	42.10	41.80	2	9,412	0.02%
2019/07/29	1	42.10	0	0.00	42.15	1	9,330	0.01%
2019/07/26	11	42.23	0	0.00	42.25	11	9,296	0.12%
2019/07/25	9	42.08	0	0.00	42.10	9	9,293	0.10%
2019/07/24	8	43.08	0	0.00	42.90	8	9,150	0.09%
2019/07/23	22	46.05	1	46.70	46.80	21	8,840	0.24%
2019/07/22	1	46.35	0	46.30	46.35	1	8,623	0.01%
2019/07/19	4	46.20	2	46.55	46.20	2	8,487	0.02%
2019/07/18	8	46.27	0	0.00	46.40	8	8,411	0.10%
2019/07/16	1	46.00	10	46.20	46.40	-9	8,514	-0.11%
2019/07/12	1	45.60	7	46.20	46.10	-6	8,407	-0.07%
2019/07/11	1	46.70	31	47.79	47.15	-30	8,162	-0.37%
2019/07/10	0	0.00	11	48.29	48.50	-11	7,895	-0.14%
2019/07/09	0	0.00	1	48.40	48.05	-1	7,845	-0.01%
2019/07/05	1	47.80	10	48.35	48.45	-9	7,877	-0.11%
2019/07/04	10	47.60	0	0.00	47.60	10	7,931	0.13%
2019/06/28	1	47.90	0	0.00	47.55	1	8,046	0.01%
2019/06/27	0	0.00	12	48.25	48.90	-12	8,111	-0.15%
2019/06/24	10	47.20	1	47.35	47.45	9	8,370	0.11%
2019/06/21	1	47.25	0	0.00	46.65	1	8,483	0.01%
2019/06/19	1	47.20	1	46.90	47.40	0	8,616	0.00%
2019/06/18	1	46.90	0.1	46.80	47.00	0.9	8,755	0.01%
2019/06/13	1	45.90	26	46.00	46.15	-25	9,195	-0.27%
2019/06/12	0	0.00	3	46.77	46.75	-3	9,288	-0.03%
2019/06/11	11	46.13	0	0.00	46.75	11	9,272	0.12%
2019/06/10	7	45.72	0	0.00	45.90	7	9,217	0.08%
2019/06/06	1	45.50	1	46.00	45.85	0	9,214	0.00%
2019/06/05	4	45.65	4	45.60	45.65	0	9,188	0.00%
2019/06/04	1	45.50	1	45.65	45.30	0	9,153	0.00%
2019/05/30	0	0.00	11	44.79	44.95	-11	8,920	-0.12%
2019/05/29	2	43.70	35	43.10	43.85	-33	8,859	-0.37%
2019/05/28	2	43.10	1	42.90	43.00	1	8,848	0.01%
2019/05/27	0	0.00	2	43.80	43.45	-2	8,844	-0.02%
2019/05/23	3	44.25	0	0.00	43.90	3	8,963	0.03%
2019/05/22	1	44.10	16	44.10	43.90	-15	9,000	-0.17%
2019/05/21	2	44.10	2	44.25	44.40	0	9,103	0.00%
2019/05/20	0	0.00	1	44.30	44.00	-1	8,995	-0.01%
2019/05/17	6	43.43	4	43.55	43.75	2	8,910	0.02%
2019/05/16	27	41.67	3	42.28	42.65	24	8,716	0.28%
2019/05/15	0	0.00	12	40.85	40.90	-12	8,488	-0.14%
2019/05/14	1	40.80	0	0.00	41.00	1	8,615	0.01%
2019/05/13	12	41.60	0	0.00	41.40	12	8,612	0.14%
2019/05/09	0	0.00	1	41.70	41.85	-1	8,817	-0.01%
2019/05/03	0	0.00	1	42.35	42.35	-1	9,044	-0.01%
2019/05/02	0	0.00	2.5	41.95	42.05	-2.5	9,095	-0.03%
2019/04/30	0	0.00	0.2	41.60	41.75	-0.2	9,044	0.00%
2019/04/25	2	40.75	1	41.00	41.00	1	9,173	0.01%
2019/04/23	1	40.25	3	40.42	40.50	-2	9,210	-0.02%
2019/04/22	4	41.01	2	40.70	40.60	2	9,219	0.02%
2019/04/19	0	41.20	0	0.00	41.40	0	9,239	0.00%
2019/04/17	1	41.55	1	41.65	41.60	0	9,393	0.00%
2019/04/15	0	0.00	1	41.80	41.65	-1	9,403	-0.01%
2019/04/12	1	41.40	3	41.70	41.65	-2	9,392	-0.02%
2019/04/09	1	41.15	1	41.20	41.30	0	9,145	0.00%
2019/04/08	3	41.15	1	41.25	41.30	2	9,098	0.02%
2019/04/03	1	41.05	21	41.22	41.30	-20	9,000	-0.22%
2019/04/02	2	41.10	7	41.21	41.25	-5	8,939	-0.06%
2019/04/01	0	0.00	3	40.60	40.50	-3	8,800	-0.03%
2019/03/29	2	39.53	2	39.88	40.10	0	8,582	0.00%
2019/03/28	15	39.91	4	39.78	39.85	11	8,537	0.13%
2019/03/27	1	39.20	1	39.30	39.40	0	8,400	0.00%
2019/03/26	4	39.26	14	39.47	40.00	-10	8,306	-0.12%
2019/03/25	13	39.33	8	39.26	40.00	5	8,302	0.06%
2019/03/22	9	39.81	12	39.90	39.50	-3	8,312	-0.04%
2019/03/21	0	0.00	9	39.07	39.50	-9	8,244	-0.11%
2019/03/20	3	37.90	3	38.08	38.00	0	8,073	0.00%
2019/03/19	1	37.60	1	38.05	38.00	0	8,033	0.00%
2019/03/18	6	37.72	0	0.00	37.65	6	7,933	0.08%
2019/03/15	2	38.73	3	38.85	39.00	-1	7,615	-0.01%
2019/03/13	1	38.85	2	38.83	38.90	-1	7,467	-0.01%
2019/03/12	1	37.80	2	38.38	38.35	-1	7,498	-0.01%
2019/03/11	1	37.55	1	37.95	37.95	0	7,762	0.00%
2019/03/08	2	37.80	1	38.00	38.00	1	7,914	0.01%
2019/03/06	1	38.05	1	38.40	38.40	0	8,188	0.00%
2019/03/05	1	38.05	1	38.25	38.20	0	8,215	0.00%
2019/03/04	2	38.08	1	38.50	38.25	1	8,420	0.01%
2019/02/27	1	38.35	1	38.95	38.80	0	8,368	0.00%
2019/02/26	1	38.05	2	38.35	38.60	-1	8,290	-0.01%
2019/02/25	4	38.10	3	37.75	37.85	1	8,173	0.01%
2019/02/22	3	38.47	2	38.50	38.85	1	8,063	0.01%
2019/02/21	0	0.00	5	38.80	38.85	-5	8,021	-0.06%
2019/02/20	0	0.00	3	38.20	38.35	-3	7,926	-0.04%
2019/02/19	10	37.55	0	0.00	37.95	10	7,842	0.13%
2019/02/18	2	37.95	0	0.00	37.40	2	7,891	0.03%
2019/02/14	1	37.90	1	38.05	38.00	0	7,890	0.00%
2019/02/11	5	36.80	1	36.70	36.45	4	7,717	0.05%
2019/01/30	0	0.00	3	36.60	36.45	-3	7,672	-0.04%
2019/01/28	1	36.15	1	36.10	36.20	0	7,736	0.00%
2019/01/25	0	0.00	1	36.05	36.20	-1	7,800	-0.01%
2019/01/22	0	0.00	2	35.75	35.80	-2	8,201	-0.02%
2019/01/21	0	0.00	2	36.15	36.15	-2	8,631	-0.02%
2019/01/18	2	36.00	0	0.00	36.15	2	8,858	0.02%
2019/01/14	3	35.32	1	35.20	35.05	2	9,407	0.02%
2019/01/11	4	35.98	0	0.00	36.00	4	9,493	0.04%
2019/01/10	0	0.00	6	35.50	35.60	-6	9,389	-0.06%
2019/01/09	1	35.20	1	35.10	35.25	0	9,318	0.00%
2019/01/07	0	0.00	2	34.83	34.85	-2	9,327	-0.02%
2019/01/04	3	34.10	0	0.00	33.85	3	9,340	0.03%
2019/01/03	0	0.00	1	33.90	33.90	-1	9,553	-0.01%
2018/12/28	1	34.10	0	0.00	33.95	1	9,772	0.01%
2018/12/27	0	0.00	1	33.75	33.55	-1	9,866	-0.01%
2018/12/26	2	33.65	0	0.00	33.40	2	9,966	0.02%
2018/12/25	1	33.90	0	0.00	33.80	1	10,006	0.01%
2018/12/22	0	0.00	1	34.45	34.45	-1	10,234	-0.01%
2018/12/21	1.2	34.28	0	0.00	34.40	1.2	10,593	0.01%
2018/12/20	2	34.65	0	0.00	34.30	2	10,769	0.02%
2018/12/18	0	0.00	4	34.55	34.40	-4	11,188	-0.04%
2018/12/17	5	34.81	3	34.95	34.80	2	11,458	0.02%
2018/12/14	1	33.95	2	33.63	34.00	-1	11,563	-0.01%
2018/12/11	0	0.00	0.4	33.20	32.95	-0.4	11,928	0.00%
2018/12/10	1	33.05	0	0.00	33.00	1	12,208	0.01%
2018/12/07	0	0.00	1	33.35	33.50	-1	12,491	-0.01%
2018/12/06	2	33.25	0	0.00	33.15	2	12,755	0.02%
2018/12/05	3	33.33	2	33.70	33.80	1	13,258	0.01%
2018/12/04	2	34.10	0	0.00	33.85	2	13,328	0.02%
2018/12/03	2	34.10	2	34.45	34.50	0	13,054	0.00%
2018/11/30	2	33.40	5	33.47	33.70	-3	12,980	-0.02%
2018/11/29	2	33.05	2	32.95	32.65	0	12,808	0.00%
2018/11/28	0	0.00	1	32.55	33.05	-1	12,834	-0.01%
2018/11/27	5	32.18	0	0.00	32.30	5	12,886	0.04%
2018/11/26	2	32.75	2	32.95	33.05	0	12,862	0.00%
2018/11/23	1	32.65	0	0.00	32.55	1	13,101	0.01%
2018/11/22	2	32.65	2	32.65	32.60	0	13,267	0.00%
2018/11/21	3	32.92	0	0.00	33.00	3	13,322	0.02%
2018/11/13	0	0.00	1	33.50	33.70	-1	13,394	-0.01%
2018/11/09	1	33.05	1	33.45	33.05	0	13,652	0.00%
2018/11/08	3	33.80	4	34.13	33.60	-1	13,827	-0.01%
2018/11/07	2	33.50	2	33.43	33.70	0	14,194	0.00%
2018/11/05	3	32.75	1	32.25	32.45	2	14,236	0.01%
2018/11/02	5	33.82	1	34.25	34.10	4	14,161	0.03%
2018/11/01	0	0.00	2	33.10	33.30	-2	14,199	-0.01%
2018/10/31	0	0.00	4	31.90	32.75	-4	14,010	-0.03%
2018/10/30	0	0.00	1	31.60	31.70	-1	13,873	-0.01%
2018/10/29	1	31.05	0	0.00	30.75	1	13,814	0.01%
2018/10/26	2	33.03	6	32.23	32.10	-4	13,497	-0.03%
2018/10/25	2	33.08	0	0.00	33.50	2	13,365	0.01%
2018/10/23	2	34.50	0	0.00	34.00	2	13,176	0.02%
2018/10/22	5	36.30	0	0.00	36.35	5	12,958	0.04%
2018/10/19	4	37.05	0	0.00	36.25	4	13,203	0.03%
2018/10/18	0	0.00	1	38.00	37.40	-1	13,155	-0.01%
2018/10/15	1	38.20	0	0.00	38.10	1	13,344	0.01%
2018/10/12	6	37.68	2	38.75	39.00	4	13,399	0.03%
2018/10/11	1	38.40	1	38.00	38.15	0	13,503	0.00%
2018/10/09	0	0.00	7	39.98	39.55	-7	13,264	-0.05%
2018/10/05	1	39.90	1	39.20	40.15	0	13,094	0.00%
2018/10/03	1	40.55	5	40.65	40.50	-4	12,898	-0.03%
2018/10/02	1	40.10	0	0.00	40.15	1	13,007	0.01%
2018/10/01	0	0.00	1	41.55	41.40	-1	12,975	-0.01%
2018/09/28	13	41.58	18	41.16	41.50	-5	12,967	-0.04%
2018/09/27	5	40.00	2	40.00	40.55	3	12,655	0.02%
2018/09/26	2	39.95	0	0.00	39.60	2	12,455	0.02%
2018/09/25	7	40.68	16	40.80	40.00	-9	12,385	-0.07%
2018/09/21	6	40.65	14	40.42	41.25	-8	12,178	-0.07%
2018/09/20	11	39.51	14	39.19	39.45	-3	11,855	-0.03%
2018/09/19	0	0.00	21	37.76	38.65	-21	11,684	-0.18%
2018/09/18	9	37.05	4	36.95	37.00	5	11,452	0.04%
2018/09/17	8	36.61	0	0.00	36.40	8	11,425	0.07%
2018/09/14	7	37.94	1	37.85	37.80	6	11,333	0.05%
2018/09/13	5	36.65	7	36.75	37.00	-2	11,114	-0.02%
2018/09/12	20	35.85	0	0.00	36.10	20	10,921	0.18%
2018/09/11	3	36.25	21	36.17	36.10	-18	10,759	-0.17%
2018/09/10	1	38.15	0	0.00	38.40	1	10,261	0.01%
2018/09/07	1	39.95	0	0.00	39.90	1	10,150	0.01%
2018/09/06	1	39.95	0	0.00	39.90	1	10,134	0.01%
2018/09/04	4	41.18	2	41.58	41.10	2	10,051	0.02%
2018/09/03	0	0.00	1	40.90	40.80	-1	9,914	-0.01%
2018/08/31	3	41.87	0	0.00	41.85	3	9,866	0.03%
2018/08/30	5	42.85	0	0.00	41.95	5	9,720	0.05%
2018/08/29	2	45.10	10	45.10	45.40	-8	9,464	-0.08%
2018/08/28	7	44.68	6	44.98	44.85	1	9,363	0.01%
2018/08/27	1	44.85	1	45.45	45.50	0	9,384	0.00%
2018/08/23	4	44.80	6	44.50	44.50	-2	9,581	-0.02%
2018/08/22	0	0.00	3	44.82	44.80	-3	9,544	-0.03%
2018/08/21	1	44.85	11	44.85	44.85	-10	9,568	-0.10%
2018/08/20	3	44.35	0	0.00	44.35	3	9,518	0.03%
2018/08/17	15	44.15	8	44.37	44.25	7	9,440	0.07%
2018/08/16	2	42.90	16	43.30	42.80	-14	9,224	-0.15%
2018/08/15	4	42.86	6	43.14	43.50	-2	9,180	-0.02%
2018/08/14	14	43.15	4	43.30	44.10	10	9,033	0.11%
2018/08/13	8	42.01	6.1	41.95	42.10	1.9	8,677	0.02%
2018/08/10	2	41.53	1	41.35	41.30	1	8,668	0.01%
2018/08/08	2	42.05	1	42.20	42.15	1	8,824	0.01%
2018/08/07	0	0.00	4	41.08	41.10	-4	8,774	-0.05%
2018/08/06	0	0.00	20.1	41.10	41.00	-20.1	8,836	-0.23%
2018/08/03	1	40.65	2	40.70	40.80	-1	8,786	-0.01%
2018/08/02	2	41.78	25	40.85	41.00	-23	8,874	-0.26%
2018/08/01	25	41.64	5	41.50	41.40	20	8,858	0.23%
2018/07/31	1	40.85	4	40.90	40.80	-3	8,793	-0.03%
2018/07/27	1	41.60	5	41.75	40.60	-4	8,790	-0.05%
2018/07/26	0	0.00	10	40.79	41.75	-10	8,832	-0.11%
2018/07/25	0	0.00	2	40.15	39.55	-2	8,732	-0.02%
2018/07/24	4	38.23	13	38.92	39.70	-9	8,702	-0.10%
2018/07/23	11	37.87	5	37.90	38.00	6	8,617	0.07%
2018/07/20	1	38.00	27	37.91	38.00	-26	8,755	-0.30%
2018/07/19	6	37.75	4	37.55	37.75	2	8,709	0.02%
2018/07/18	21	36.64	20	36.72	36.80	1	8,828	0.01%
2018/07/13	0	0.00	10	35.98	36.00	-10	8,912	-0.11%
2018/07/12	0	0.00	2	35.70	35.70	-2	8,836	-0.02%
2018/07/11	11	35.41	12	35.50	35.55	-1	8,821	-0.01%
2018/07/10	21	35.43	23.1	35.64	36.10	-2.1	8,773	-0.02%
2018/07/09	26	34.99	6	35.12	35.25	20	8,605	0.23%
2018/07/04	0	0.00	8	34.50	34.65	-8	8,404	-0.10%
2018/07/03	0	0.00	7	34.36	34.50	-7	8,446	-0.08%
2018/06/27	0	0.00	8	33.35	33.30	-8	7,930	-0.10%
2018/06/25	0.2	32.75	0	0.00	32.75	0.2	7,756	0.00%
2018/06/22	3	32.87	4	33.15	33.70	-1	7,675	-0.01%
2018/06/20	2	32.88	2	33.20	33.10	0	7,454	0.00%
2018/06/14	1	33.45	0	0.00	33.40	1	7,145	0.01%
2018/06/13	1	33.55	1	33.85	33.65	0	7,095	0.00%
2018/06/12	3	33.48	3	33.70	33.60	0	7,165	0.00%
2018/06/11	3	33.80	0	0.00	33.65	3	7,095	0.04%
2018/06/08	16	33.75	0	0.00	33.85	16	7,124	0.22%
2018/06/07	1	33.80	1	33.75	34.30	0	7,163	0.00%
2018/06/06	1	33.80	1	34.05	34.10	0	7,263	0.00%
2018/06/05	1	33.90	1	34.25	34.30	0	7,277	0.00%
2018/06/04	3	34.53	5	34.39	34.65	-2	7,259	-0.03%
2018/06/01	0	0.00	1	33.25	33.25	-1	7,139	-0.01%
2018/05/31	1	32.40	2	32.78	33.05	-1	7,103	-0.01%
2018/05/30	2	32.58	3	32.50	32.80	-1	6,771	-0.01%
2018/05/29	3	32.97	0	0.00	32.85	3	6,702	0.04%
2018/05/24	0	0.00	3	33.75	33.85	-3	6,729	-0.04%
2018/05/23	0	0.00	1	33.60	33.65	-1	6,696	-0.01%
2018/05/22	3	34.88	7	34.70	34.30	-4	6,622	-0.06%
2018/05/21	2	35.13	2	35.50	35.25	0	6,581	0.00%
2018/05/18	0.1	34.90	1	35.00	35.05	-1	6,508	-0.01%
2018/05/17	0	0.00	2	33.93	34.10	-2	6,387	-0.03%
2018/05/16	1	33.55	1	34.50	33.75	0	6,223	0.00%
2018/05/14	0	0.00	2.1	33.35	33.95	-2.1	6,106	-0.03%
2018/05/11	1	33.00	0.2	32.90	33.00	0.8	6,018	0.01%
2018/05/10	0	0.00	2.5	33.06	33.00	-2.5	6,005	-0.04%
2018/05/09	1	32.55	7	32.51	32.40	-6	5,826	-0.10%
2018/05/08	0	0.00	5	32.03	32.40	-5	5,741	-0.09%
2018/05/07	4	31.55	4	32.08	31.50	0	5,623	0.00%
2018/05/04	1	31.40	0	0.00	31.65	1	5,489	0.02%
2018/05/03	3	31.52	0	0.00	31.00	3	5,440	0.06%
2018/05/02	4	32.33	12	31.90	32.05	-8	5,299	-0.15%
2018/04/30	5	31.80	1	31.90	31.75	4	5,080	0.08%
2018/04/27	2	31.80	1	32.00	31.75	1	4,954	0.02%
2018/04/26	2	31.70	3	31.60	31.30	-1	4,875	-0.02%
2018/04/25	4	30.80	0	0.00	30.70	4	4,731	0.08%
2018/04/24	3	31.75	7	31.49	30.90	-4	4,645	-0.09%
2018/04/23	1	30.50	3	31.10	30.95	-2	4,479	-0.04%
2018/04/20	1	30.40	1	30.50	30.40	0	4,408	0.00%
2018/04/19	0	0.00	2	30.20	30.15	-2	4,378	-0.05%
2018/04/12	1	29.00	5	29.10	29.10	-4	4,922	-0.08%
2018/04/09	5	29.40	1	29.20	29.45	4	5,159	0.08%
2018/03/29	1	28.45	4	28.10	28.10	-3	5,283	-0.06%
2018/03/28	3	28.43	0.6	28.50	28.40	2.4	5,284	0.05%
2018/03/23	5	28.70	0	0.00	28.80	5	5,385	0.09%
2018/03/22	0	0.00	1	29.35	29.30	-1	5,431	-0.02%
2018/03/19	3	29.20	0	0.00	29.20	3	5,583	0.05%
2018/03/16	6	29.01	0	0.00	29.10	6	5,608	0.11%
2018/03/15	10	29.40	1	29.45	29.45	9	5,488	0.16%
2018/03/14	1	29.50	0	0.00	29.50	1	5,498	0.02%
2018/03/13	0	0.00	5	29.42	29.45	-5	5,497	-0.09%
2018/03/12	0	0.00	4	28.88	29.60	-4	5,416	-0.07%
2018/03/07	1	27.60	0	0.00	27.55	1	5,444	0.02%
2018/03/06	0	0.00	0.3	27.90	27.90	-0.3	5,455	-0.01%
2018/02/27	4	28.26	0	0.00	28.40	4	5,431	0.07%
2018/02/26	4	28.36	0	0.00	28.35	4	5,345	0.07%
2018/02/23	5	28.26	2	28.25	28.40	3	5,287	0.06%
2018/02/22	4	28.00	0	0.00	28.25	4	5,288	0.08%
2018/02/21	1	27.90	1	28.25	28.35	0	5,291	0.00%
2018/02/12	7	27.24	0	0.00	27.25	7	5,259	0.13%
2018/02/09	2	26.90	0	0.00	27.10	2	5,226	0.04%
2018/02/08	1	27.75	0	0.00	27.70	1	5,165	0.02%
2018/02/06	0	0.00	10	27.40	27.20	-10	5,066	-0.20%
2018/02/02	3	29.62	2	29.68	29.50	1	4,830	0.02%
2018/02/01	1	29.90	1.4	30.21	30.00	-0.4	4,801	-0.01%
2018/01/30	3	29.98	1	30.15	29.75	2	4,706	0.04%
2018/01/29	2	30.05	1	30.25	30.15	1	4,672	0.02%
2018/01/25	0	0.00	2	30.25	30.20	-2	4,599	-0.04%
2018/01/23	2	29.95	2	30.00	30.20	0	4,546	0.00%
2018/01/22	3	29.93	22	29.88	30.25	-19	4,503	-0.42%
2018/01/19	2	30.35	0	0.00	30.50	2	4,432	0.05%
2018/01/17	0	0.00	2	30.65	30.90	-2	4,345	-0.05%
2018/01/16	2	30.18	4	30.46	30.45	-2	4,225	-0.05%
2018/01/12	6	29.99	4	30.31	30.00	2	4,067	0.05%
2018/01/11	8	29.84	0	0.00	29.40	8	3,921	0.20%
2018/01/10	1.3	30.25	14	30.45	30.50	-12.7	3,737	-0.34%
2018/01/09	0	0.00	6	30.59	30.40	-6	3,655	-0.16%
2018/01/08	5	30.00	33	29.83	30.30	-28	3,520	-0.80%
2018/01/05	0	0.00	5	29.13	29.35	-5	3,339	-0.15%
2018/01/04	0	0.00	3	28.63	28.60	-3	3,220	-0.09%
2018/01/03	2	28.25	5	28.30	28.40	-3	3,145	-0.10%