亞泥 (1102)-玉山-新竹券商分點個股進出

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
44.50
漲跌
▲0.55
漲幅
+1.25%
成交量
10,671張
產業
上市水泥類股▲1.42%
1229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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/06	1	44.50	3	44.22	44.50	-2	4,514	-0.04%
2024/05/03	0	0.00	2	44.00	43.95	-2	4,357	-0.05%
2024/05/02	0	0.00	12	43.89	43.80	-12	4,276	-0.28%
2024/04/30	1	43.55	1	43.50	43.70	0	4,198	0.00%
2024/04/29	2	43.23	1	43.40	43.60	1	4,094	0.02%
2024/04/25	5	42.30	0	0.00	42.50	5	3,953	0.13%
2024/04/24	0	0.00	3	42.60	42.45	-3	3,984	-0.08%
2024/04/23	0.8	42.71	6	42.78	42.90	-5.2	4,026	-0.13%
2024/04/22	1.1	42.29	2	42.43	42.70	-0.9	4,025	-0.02%
2024/04/19	1	41.75	20	41.80	42.00	-19	3,948	-0.48%
2024/04/18	0	0.00	1	41.85	42.15	-1	3,849	-0.03%
2024/04/17	1	41.35	0	0.00	41.45	1	3,810	0.03%
2024/04/16	1	41.20	0	0.00	41.40	1	3,746	0.03%
2024/04/12	2	41.73	0	0.00	41.80	2	3,647	0.05%
2024/04/10	0	0.00	2	42.43	42.50	-2	3,572	-0.06%
2024/04/09	0	0.00	1	42.00	42.00	-1	3,578	-0.03%
2024/04/08	0	0.00	1	41.80	41.75	-1	3,611	-0.03%
2024/04/03	6	41.30	0	0.00	41.15	6	3,582	0.17%
2024/04/01	0	0.00	1	41.30	41.35	-1	3,586	-0.03%
2024/03/28	1	41.05	1	41.00	40.95	0	3,643	0.00%
2024/03/25	0.8	41.25	0	0.00	41.30	0.8	4,416	0.02%
2024/03/20	0.1	40.80	0	0.00	40.70	0.1	5,232	0.00%
2024/03/19	2.1	40.73	0	0.00	40.55	2.1	5,272	0.04%
2024/03/18	1	41.20	5	41.45	41.10	-4	5,280	-0.08%
2024/03/14	0	0.00	5	40.95	41.15	-5	5,220	-0.10%
2024/03/13	1	40.30	0	0.00	40.35	1	5,166	0.02%
2024/03/12	0	0.00	1	40.55	40.60	-1	5,123	-0.02%
2024/03/08	1	40.25	0	0.00	40.40	1	5,175	0.02%
2024/03/07	1	40.00	0	0.00	40.35	1	5,207	0.02%
2024/03/06	4	40.14	7	40.30	40.00	-3	5,185	-0.06%
2024/03/04	1	40.05	0	0.00	40.05	1	5,249	0.02%
2024/02/29	0	0.00	2	40.30	40.45	-2	5,327	-0.04%
2024/02/27	0	40.05	2	40.00	40.10	-2	5,286	-0.04%
2024/02/26	1	40.10	1	40.20	40.25	0	5,293	0.00%
2024/02/23	0.7	40.40	0	0.00	40.20	0.7	5,314	0.01%
2024/02/22	1	40.20	1	40.25	40.40	0	5,391	0.00%
2024/02/20	1.1	40.15	0	0.00	40.20	1.1	5,500	0.02%
2024/02/19	1	39.90	0	0.00	40.15	1	5,608	0.02%
2024/02/15	6	39.23	4	39.33	39.20	2	5,825	0.03%
2024/02/05	3.1	39.46	0	0.00	39.45	3.1	5,791	0.05%
2024/02/02	0	0.00	1	39.85	40.05	-1	5,772	-0.02%
2024/01/31	10	39.75	0	0.00	39.75	10	5,811	0.17%
2024/01/29	6	39.92	0	0.00	39.95	6	5,827	0.10%
2024/01/26	0	0.00	2	40.10	40.10	-2	5,858	-0.03%
2024/01/25	0.1	39.95	0	0.00	40.00	0.1	5,901	0.00%
2024/01/24	5	39.80	0	0.00	39.90	5	5,916	0.08%
2024/01/22	0.1	39.70	0	0.00	39.55	0.1	6,017	0.00%
2024/01/19	1	39.30	14	39.33	39.40	-13	6,031	-0.22%
2024/01/18	2	39.40	3	39.45	39.30	-1	6,045	-0.02%
2024/01/17	3	39.53	0	0.00	39.35	3	6,033	0.05%
2024/01/16	1	40.00	0	0.00	39.95	1	5,978	0.02%
2024/01/15	0	0.00	1	40.65	40.65	-1	5,898	-0.02%
2024/01/08	0	0.00	5	41.50	41.30	-5	6,400	-0.08%
2024/01/05	0.1	41.15	0	0.00	41.10	0.1	6,437	0.00%
2024/01/03	6	40.69	3	40.75	40.65	3	6,606	0.05%
2024/01/02	0	0.00	1	41.35	41.15	-1	6,547	-0.02%
2023/12/28	0	0.00	1	41.15	41.25	-1	6,531	-0.02%
2023/12/22	1	40.50	0	0.00	40.25	1	6,520	0.02%
2023/12/20	1.1	40.83	0	41.20	40.75	1.1	6,024	0.02%
2023/12/19	3	41.10	0	0.00	40.80	3	5,703	0.05%
2023/12/15	4	42.44	0	0.00	42.25	4	5,127	0.08%
2023/12/14	1	42.25	0	0.00	42.30	1	4,873	0.02%
2023/12/13	0	0.00	0.3	42.10	42.25	-0.3	4,772	-0.01%
2023/12/12	1	42.15	2	41.98	42.15	-1	4,768	-0.02%
2023/12/11	0.3	41.75	0	0.00	41.85	0.3	4,741	0.01%
2023/12/08	0	0.00	4	41.70	41.80	-4	4,730	-0.08%
2023/12/07	0	41.70	0	41.75	41.60	0	4,710	0.00%
2023/12/05	2.1	41.57	0	0.00	41.60	2.1	4,736	0.04%
2023/12/04	1	41.70	0	41.80	41.75	1	4,711	0.02%
2023/12/01	0	0.00	5	41.80	41.55	-5	4,689	-0.11%
2023/11/30	2	41.83	2	41.78	41.70	0	4,668	0.00%
2023/11/27	10	41.80	0	0.00	41.80	10	4,574	0.22%
2023/11/22	2	41.70	0	0.00	41.60	2	4,626	0.04%
2023/11/21	0	0.00	1	41.55	41.70	-1	4,655	-0.02%
2023/11/20	1	41.40	0	0.00	41.35	1	4,602	0.02%
2023/11/17	1	41.65	1	41.65	41.45	0	4,557	0.00%
2023/11/16	1	41.50	0	0.00	41.50	1	4,510	0.02%
2023/11/15	2	41.00	2	41.00	41.05	0	4,431	0.00%
2023/11/13	0	0.00	2	40.33	40.55	-2	4,282	-0.05%
2023/11/08	2	40.38	0	0.00	40.35	2	4,423	0.05%
2023/11/07	1.2	40.26	0	0.00	40.40	1.2	4,445	0.03%
2023/11/06	0.1	40.30	1	40.30	40.40	-0.9	4,451	-0.02%
2023/11/03	0	0.00	16.1	40.25	40.25	-16.1	4,460	-0.36%
2023/11/02	0	0.00	5	40.30	40.00	-5	4,497	-0.11%
2023/11/01	0	0.00	0.2	40.05	40.00	-0.2	4,521	0.00%
2023/10/26	1	39.05	0	0.00	39.10	1	4,743	0.02%
2023/10/23	1	38.95	0	0.00	38.85	1	5,022	0.02%
2023/10/20	2	38.90	0	0.00	38.95	2	5,244	0.04%
2023/10/19	0.5	39.25	0	0.00	39.15	0.5	5,489	0.01%
2023/10/18	18	39.41	0	0.00	39.05	18	5,756	0.31%
2023/10/16	1	40.60	0	0.00	40.70	1	6,404	0.02%
2023/10/13	0	0.00	4	40.50	40.60	-4	6,512	-0.06%
2023/10/12	0	0.00	6	40.40	40.55	-6	6,549	-0.09%
2023/10/11	0	39.90	7	40.26	40.35	-7	6,565	-0.11%
2023/10/05	0.1	39.45	0	0.00	39.35	0.1	6,550	0.00%
2023/10/04	2	39.00	3	39.30	39.10	-1	6,544	-0.02%
2023/10/03	0	39.40	0	0.00	39.40	0	6,524	0.00%
2023/09/26	1	39.65	0.7	39.83	39.75	0.4	6,601	0.01%
2023/09/19	0	0.00	0.1	40.35	40.30	-0.1	6,627	0.00%
2023/09/18	0.1	40.40	0	0.00	40.35	0.1	6,711	0.00%
2023/09/15	0	0.00	7	40.43	40.45	-7	6,752	-0.10%
2023/09/14	0	0.00	4	40.10	40.25	-4	6,734	-0.06%
2023/09/13	0	39.90	0	0.00	40.00	0	6,743	0.00%
2023/09/11	0	39.65	0	0.00	39.75	0	6,865	0.00%
2023/09/08	1	39.45	0	0.00	39.55	1	6,889	0.01%
2023/09/06	7	39.99	0	0.00	39.95	7	6,878	0.10%
2023/09/05	0.1	40.45	0	0.00	40.35	0.1	6,830	0.00%
2023/08/31	1	40.00	0	0.00	39.90	1	6,904	0.01%
2023/08/30	1	40.00	0	0.00	40.20	1	6,858	0.01%
2023/08/22	0.7	39.50	0	0.00	39.50	0.7	6,913	0.01%
2023/08/21	0	0.00	2	39.58	39.70	-2	6,952	-0.03%
2023/08/18	17	39.16	0	0.00	39.10	17	6,956	0.24%
2023/08/17	2.2	38.82	0	0.00	39.30	2.2	6,973	0.03%
2023/08/16	3	39.37	1	39.40	39.25	2	6,944	0.03%
2023/08/15	2	39.85	0	0.00	39.80	2	6,924	0.03%
2023/08/14	1	40.00	3	40.05	40.45	-2	6,912	-0.03%
2023/08/11	2	39.93	0	0.00	40.00	2	6,903	0.03%
2023/08/10	7.3	39.83	0	0.00	40.00	7.3	6,895	0.11%
2023/08/09	5	39.95	0	0.00	40.20	5	6,878	0.07%
2023/08/08	3	40.15	2	40.30	40.30	1	6,845	0.01%
2023/08/07	3.1	40.17	0	0.00	40.55	3.1	6,803	0.05%
2023/08/04	0	40.25	5	40.35	40.55	-5	6,777	-0.07%
2023/08/02	5.2	39.66	0	0.00	39.75	5.2	6,645	0.08%
2023/08/01	0	40.20	0	0.00	40.00	0	6,630	0.00%
2023/07/31	4	40.13	3	40.18	40.30	1	6,594	0.02%
2023/07/27	1.1	40.00	18	40.20	40.00	-16.9	6,457	-0.26%
2023/07/26	7	39.53	14	40.34	40.10	-7	6,364	-0.11%
2023/07/25	6.2	38.86	14	38.59	39.00	-7.8	6,194	-0.13%
2023/07/24	41	38.46	0	0.00	38.20	41	5,957	0.69%
2023/07/21	14.4	39.81	0	0.00	39.15	14.4	5,687	0.25%
2023/07/20	41	40.73	8	40.56	40.50	33	5,406	0.61%
2023/07/19	0.3	43.85	0	0.00	44.80	0.3	4,905	0.01%
2023/07/18	2	44.00	0	0.00	43.80	2	4,506	0.04%
2023/07/17	0	0.00	3	44.00	43.90	-3	4,362	-0.07%
2023/07/14	0	0.00	11	43.90	43.90	-11	4,331	-0.25%
2023/07/13	1	43.90	0	0.00	43.80	1	4,278	0.02%
2023/07/12	1	43.90	3	43.95	43.95	-2	4,234	-0.05%
2023/07/10	0.1	44.10	1	43.75	43.85	-0.9	4,253	-0.02%
2023/07/07	3	43.60	0	0.00	43.95	3	4,262	0.07%
2023/07/06	8	44.11	0.1	44.60	44.10	7.9	4,269	0.19%
2023/07/05	2.1	44.70	0	0.00	44.70	2.1	4,219	0.05%
2023/07/03	0	44.55	0	0.00	44.60	0	4,158	0.00%
2023/06/29	0	0.00	3	44.70	44.65	-3	4,155	-0.07%
2023/06/21	1	44.05	0	0.00	44.20	1	4,105	0.02%
2023/06/19	2	44.00	0	0.00	44.05	2	4,050	0.05%
2023/06/15	0	44.20	0	0.00	43.90	0	3,933	0.00%
2023/06/12	0.1	44.70	0	0.00	44.35	0.1	4,045	0.00%
2023/06/07	0	0.00	2	44.35	44.40	-2	4,153	-0.05%
2023/06/05	0.1	44.40	0	0.00	44.55	0.1	4,293	0.00%
2023/05/31	0	0.00	1	43.96	43.95	-1	4,293	-0.02%
2023/05/26	0	0.00	0	43.95	43.90	0	4,300	0.00%
2023/05/25	0	44.35	0	0.00	44.00	0	4,313	0.00%
2023/05/23	0	0.00	0.1	44.55	44.65	-0.1	4,285	0.00%
2023/05/22	0	0.00	6	44.50	44.50	-6	4,325	-0.14%
2023/05/18	1	44.25	0	0.00	44.30	1	4,283	0.02%
2023/05/15	0	43.90	0	0.00	44.25	0	4,280	0.00%
2023/05/10	0.1	44.50	1	44.20	44.15	-0.9	4,282	-0.02%
2023/05/09	0	0.00	11	44.40	44.45	-11	4,258	-0.26%
2023/05/08	2	44.08	0	0.00	44.50	2	4,277	0.05%
2023/05/05	0.1	44.40	0	0.00	44.25	0.1	4,236	0.00%
2023/05/03	0	44.20	2.2	44.30	44.15	-2.2	4,269	-0.05%
2023/05/02	3	44.15	1	44.30	44.25	2	4,341	0.05%
2023/04/26	0	0.00	2	43.85	43.95	-2	4,487	-0.04%
2023/04/25	0	44.20	3	43.90	43.95	-3	4,484	-0.07%
2023/04/20	0	0.00	20	43.60	43.50	-20	4,401	-0.45%
2023/04/19	0.4	43.40	0	0.00	43.30	0.4	4,465	0.01%
2023/04/18	0	0.00	3	43.70	43.60	-3	4,436	-0.07%
2023/04/17	0	43.80	0	0.00	43.75	0	4,447	0.00%
2023/04/14	0	0.00	0	43.83	43.65	0	4,455	0.00%
2023/04/13	4	43.79	0	0.00	43.70	4	4,450	0.09%
2023/04/10	0.1	43.50	0	0.00	43.60	0.1	4,400	0.00%
2023/04/06	0.1	43.50	0	0.00	43.40	0.1	4,417	0.00%
2023/03/31	1	43.30	0	0.00	43.30	1	4,467	0.02%
2023/03/27	1.3	42.93	0	0.00	42.90	1.3	6,358	0.02%
2023/03/22	0.2	43.00	1	42.85	42.90	-0.9	7,065	-0.01%
2023/03/21	7	42.79	0	0.00	42.70	7	7,117	0.10%
2023/03/17	1	42.75	0	0.00	42.65	1	7,223	0.01%
2023/03/16	2	42.95	0	0.00	43.00	2	7,078	0.03%
2023/03/15	0	42.90	0	0.00	42.95	0	7,080	0.00%
2023/03/13	0	0.00	2	42.45	42.85	-2	7,074	-0.03%
2023/03/10	23.2	42.80	0	0.00	42.85	23.2	7,074	0.33%
2023/03/09	0	0.00	1	43.25	43.25	-1	7,136	-0.01%
2023/03/08	14.1	43.08	14	43.56	43.25	0.1	7,175	0.00%
2023/03/07	0.6	44.48	0	0.00	44.55	0.6	7,054	0.01%
2023/03/06	0.1	44.50	2	44.45	44.50	-1.9	7,091	-0.03%
2023/03/03	0	44.30	1	44.25	44.35	-1	7,085	-0.01%
2023/03/02	0	0.00	4.1	43.96	44.20	-4.1	7,104	-0.06%
2023/03/01	0	44.35	0	0.00	44.10	0	7,089	0.00%
2023/02/24	0	0.00	4	44.50	44.75	-4	7,063	-0.06%
2023/02/23	0	0.00	5	44.53	44.50	-5	7,026	-0.07%
2023/02/21	0	43.95	11	44.00	44.00	-11	7,077	-0.16%
2023/02/20	0	0.00	2	43.43	43.75	-2	7,107	-0.03%
2023/02/17	5	42.70	0	0.00	42.85	5	7,081	0.07%
2023/02/15	0	42.45	0	0.00	42.15	0	7,233	0.00%
2023/02/10	1	42.00	5	42.10	42.20	-4	7,206	-0.06%
2023/02/08	0	42.45	1	42.40	42.30	-1	7,230	-0.01%
2023/02/07	0	0.00	0.1	42.25	42.15	-0.1	7,241	0.00%
2023/02/02	10	42.50	0	0.00	42.45	10	7,240	0.14%
2023/01/31	2	42.15	2	42.20	42.15	0	7,253	0.00%
2023/01/30	0	42.95	0	0.00	42.95	0	7,195	0.00%
2023/01/17	1	42.60	0.5	42.50	42.65	0.6	7,103	0.01%
2023/01/16	0	42.45	1.5	42.57	42.60	-1.5	7,080	-0.02%
2023/01/13	0	0.00	1.1	42.24	42.15	-1.1	7,047	-0.01%
2023/01/12	0	0.00	1	42.00	41.95	-1	7,200	-0.01%
2023/01/11	0	0.00	3.1	41.78	41.75	-3.1	7,280	-0.04%
2023/01/10	0	41.70	5	41.90	41.80	-5	7,438	-0.07%
2023/01/09	0	0.00	1	41.65	41.80	-1	7,539	-0.01%
2023/01/04	2	40.80	0	0.00	40.75	2	7,581	0.03%
2023/01/03	1	40.45	0	0.00	40.60	1	7,644	0.01%
2022/12/29	1.1	40.50	0	0.00	40.80	1.1	7,691	0.01%
2022/12/27	1	41.45	1	41.55	41.55	0	7,778	0.00%
2022/12/26	1	41.36	0	0.00	41.50	1	7,815	0.01%
2022/12/21	2.2	40.34	1	40.45	40.55	1.2	7,736	0.02%
2022/12/20	2	41.00	0	0.00	40.90	2	7,354	0.03%
2022/12/16	3	40.47	1	40.95	41.90	2	6,678	0.03%
2022/12/15	0	41.40	0	0.00	40.95	0	6,245	0.00%
2022/12/13	1	41.05	0	0.00	41.15	1	6,429	0.02%
2022/12/12	0	41.20	2	41.15	41.25	-2	6,475	-0.03%
2022/12/09	0	0.00	2	41.40	41.35	-2	6,702	-0.03%
2022/12/02	1	40.75	0	0.00	40.85	1	6,928	0.01%
2022/12/01	6	40.68	0	0.00	40.80	6	6,996	0.09%
2022/11/28	1	40.45	0	0.00	40.45	1	7,129	0.01%
2022/11/25	0	41.20	0	0.00	40.95	0	7,193	0.00%
2022/11/23	2	40.80	0	0.00	40.75	2	7,271	0.03%
2022/11/15	0.1	40.30	1.1	40.67	40.75	-1	7,234	-0.01%
2022/11/14	0.2	39.70	0	0.00	40.60	0.2	7,216	0.00%
2022/11/11	2	39.15	5	39.00	39.05	-3	7,144	-0.04%
2022/11/10	0	38.75	0	0.00	38.55	0	7,136	0.00%
2022/11/09	0	0.00	6	38.37	38.50	-6	7,194	-0.08%
2022/11/01	0.1	37.00	0	0.00	37.55	0.1	7,264	0.00%
2022/10/27	1	37.50	0	0.00	37.25	1	7,398	0.01%
2022/10/26	1	37.35	0	0.00	37.35	1	7,423	0.01%
2022/10/25	2.1	36.71	0	0.00	37.15	2.1	7,472	0.03%
2022/10/21	0	0.00	2	37.55	37.50	-2	7,832	-0.03%
2022/10/20	2	37.30	4	37.00	37.10	-2	8,030	-0.02%
2022/10/19	3	38.10	0	0.00	37.95	3	7,982	0.04%
2022/10/18	4	37.61	0	0.00	37.70	4	8,056	0.05%
2022/10/17	2	38.00	1	38.10	38.00	1	8,044	0.01%
2022/10/14	4	38.50	0	0.00	38.45	4	8,050	0.05%
2022/10/13	2	38.78	0	0.00	38.70	2	8,129	0.02%
2022/10/12	0	0.00	12	39.73	39.80	-12	8,245	-0.15%
2022/10/11	0.1	39.50	0	0.00	39.70	0.1	8,320	0.00%
2022/10/07	0	0.00	5	40.07	40.00	-5	8,353	-0.06%
2022/10/06	0	0.00	1	40.25	40.15	-1	8,382	-0.01%
2022/10/05	0	0.00	6	40.02	39.80	-6	8,404	-0.07%
2022/10/04	4	39.45	0	0.00	39.40	4	8,375	0.05%
2022/10/03	1	39.10	0	0.00	39.00	1	8,310	0.01%
2022/09/30	3.1	39.70	1	39.70	39.40	2.1	8,299	0.03%
2022/09/29	1	39.90	0	0.00	40.05	1	8,225	0.01%
2022/09/28	0.1	40.25	0	0.00	39.90	0.1	8,058	0.00%
2022/09/27	3	40.85	4	40.98	40.75	-1	7,975	-0.01%
2022/09/26	3	41.20	0	0.00	40.95	3	7,925	0.04%
2022/09/23	4	42.55	1	42.65	42.35	3	7,903	0.04%
2022/09/22	1	42.65	0	0.00	43.85	1	7,862	0.01%
2022/09/20	0	44.15	0	0.00	43.95	0	7,532	0.00%
2022/09/15	0	44.40	0	0.00	44.85	0	7,214	0.00%
2022/09/14	0	0.00	13	44.50	44.30	-13	7,263	-0.18%
2022/09/12	0	0.00	4	44.10	44.10	-4	7,532	-0.05%
2022/09/08	4	43.80	4	43.90	44.05	0	7,817	0.00%
2022/09/07	1	43.10	2	42.95	43.75	-1	7,844	-0.01%
2022/09/06	6	42.96	6	43.13	43.45	0	7,791	0.00%
2022/09/05	0	0.00	2	42.90	42.65	-2	7,654	-0.03%
2022/09/02	1	42.25	0	0.00	42.30	1	7,556	0.01%
2022/08/30	2	42.35	0	0.00	42.45	2	7,379	0.03%
2022/08/26	0	0.00	7	42.65	42.80	-7	7,366	-0.10%
2022/08/25	2	42.35	0	0.00	42.65	2	7,355	0.03%
2022/08/24	2	42.10	1	42.25	42.50	1	7,319	0.01%
2022/08/23	5	42.22	0	0.00	42.55	5	7,368	0.07%
2022/08/22	0	42.50	0	0.00	42.75	0	7,368	0.00%
2022/08/15	0	42.15	1	42.30	42.25	-1	7,270	-0.01%
2022/08/11	0	0.00	10	42.13	42.25	-10	7,283	-0.14%
2022/08/08	0.1	41.00	0	0.00	40.90	0.1	7,270	0.00%
2022/08/04	2	41.10	0	0.00	40.70	2	7,332	0.03%
2022/08/03	1	41.10	0	0.00	41.45	1	7,299	0.01%
2022/08/01	1.1	41.45	0	0.00	41.35	1.1	7,234	0.02%
2022/07/29	0.1	41.30	0	0.00	41.45	0.1	7,210	0.00%
2022/07/28	8	40.53	0	0.00	40.50	8	7,044	0.11%
2022/07/26	0	0.00	1.5	44.65	44.65	-1.5	6,605	-0.02%
2022/07/20	0	0.00	0.3	44.10	44.05	-0.3	6,250	0.00%
2022/07/19	0.5	44.18	7	44.21	44.10	-6.5	6,176	-0.11%
2022/07/18	0	0.00	3	43.87	43.95	-3	6,026	-0.05%
2022/07/15	2.1	43.19	0	0.00	43.00	2.1	5,991	0.04%
2022/07/14	0	0.00	1	44.00	44.15	-1	5,924	-0.02%
2022/07/13	0	0.00	2	44.00	44.20	-2	5,897	-0.03%
2022/07/08	0	0.00	0.2	43.95	43.85	-0.2	5,876	0.00%
2022/07/07	4	43.90	2	43.85	43.85	2	5,874	0.03%
2022/07/06	1	44.10	0	0.00	44.10	1	5,892	0.02%
2022/07/05	0	0.00	28	44.25	44.30	-28	5,883	-0.48%
2022/07/04	1	43.70	5.1	44.29	43.90	-4.1	5,812	-0.07%
2022/07/01	0	0.00	15	44.29	44.20	-15	5,772	-0.26%
2022/06/28	1	43.65	0	0.00	43.65	1	5,710	0.02%
2022/06/27	0.1	44.10	1	44.15	44.00	-0.9	5,730	-0.02%
2022/06/24	0	0.00	2.2	43.76	43.60	-2.2	5,706	-0.04%
2022/06/23	1	42.65	0	0.00	42.95	1	5,696	0.02%
2022/06/21	1	42.95	6	43.25	43.05	-5	5,378	-0.09%
2022/06/20	2.1	42.56	0	0.00	42.40	2.1	5,189	0.04%
2022/06/17	11	42.30	0	0.00	43.45	11	4,975	0.22%
2022/06/16	7.2	43.29	0	0.00	43.10	7.2	4,694	0.15%
2022/06/15	16.2	43.50	0	0.00	43.30	16.2	4,782	0.34%
2022/06/14	1	43.70	0	0.00	43.65	1	4,824	0.02%
2022/06/13	11	43.66	1	43.65	43.70	10	4,849	0.21%
2022/06/10	4	44.30	0	0.00	44.15	4	4,878	0.08%
2022/06/09	5	44.43	0	0.00	44.65	5	4,884	0.10%
2022/06/07	2	44.33	0	0.00	44.20	2	4,936	0.04%
2022/06/06	11.1	44.23	0	0.00	44.35	11.1	4,980	0.22%
2022/06/01	0	0.00	1	45.15	44.80	-1	5,081	-0.02%
2022/05/31	9	44.77	0	0.00	44.40	9	5,086	0.18%
2022/05/30	0	0.00	2	45.53	45.50	-2	5,005	-0.04%
2022/05/27	0	0.00	15	45.10	45.20	-15	4,988	-0.30%
2022/05/26	5	44.62	0	0.00	44.50	5	5,028	0.10%
2022/05/24	2	43.93	0	0.00	44.00	2	5,152	0.04%
2022/05/23	2	44.08	0	0.00	44.40	2	5,157	0.04%
2022/05/20	0	0.00	1	44.00	44.00	-1	5,149	-0.02%
2022/05/19	28	43.77	0	0.00	43.65	28	5,152	0.54%
2022/05/18	3.5	44.67	0	0.00	44.65	3.5	5,074	0.07%
2022/05/17	0	0.00	0.1	44.95	44.75	-0.1	5,056	0.00%
2022/05/16	2.1	44.78	0	0.00	44.95	2.1	5,041	0.04%
2022/05/13	1	44.81	2.1	44.85	45.05	-1.1	5,021	-0.02%
2022/05/12	6	44.63	14	44.69	44.40	-8	5,005	-0.16%
2022/05/11	5	45.56	0	0.00	45.30	5	4,990	0.10%
2022/05/10	1	46.00	0	0.00	46.15	1	4,974	0.02%
2022/05/09	7	46.34	0	0.00	46.30	7	4,999	0.14%
2022/05/06	5	46.83	0	0.00	47.20	5	5,016	0.10%
2022/05/04	2	47.25	0	0.00	47.45	2	5,089	0.04%
2022/05/03	3	47.60	0.1	47.60	47.50	2.9	5,156	0.06%
2022/04/29	0	0.00	12	48.10	48.10	-12	5,185	-0.23%
2022/04/27	2	46.80	2	46.93	47.10	0	5,045	0.00%
2022/04/26	8	47.05	1	47.25	47.20	7	5,005	0.14%
2022/04/25	2.1	46.83	0	0.00	46.90	2.1	5,021	0.04%
2022/04/22	1	47.20	0	0.00	47.55	1	4,970	0.02%
2022/04/20	1	46.90	0	0.00	47.35	1	4,918	0.02%
2022/04/19	1	46.55	0	0.00	46.95	1	4,868	0.02%
2022/04/18	0	0.00	10.5	46.60	46.55	-10.5	4,870	-0.22%
2022/04/15	7.1	46.81	0	0.00	46.90	7.1	4,815	0.15%
2022/04/13	2	47.30	0.5	47.50	47.50	1.5	4,793	0.03%
2022/04/12	11	47.36	0	0.00	47.20	11	4,759	0.23%
2022/04/11	3	47.77	6	47.65	47.60	-3	4,721	-0.06%
2022/04/08	2	47.80	1.3	47.95	47.80	0.7	4,698	0.02%
2022/04/07	1	47.95	0	0.00	47.95	1	4,687	0.02%
2022/04/06	3	47.88	6	48.31	48.45	-3	4,635	-0.06%
2022/04/01	3	48.03	0	0.00	48.00	3	4,572	0.07%
2022/03/30	4	48.45	30	48.50	48.50	-26	4,484	-0.58%
2022/03/29	0	0.00	0.9	48.35	48.40	-0.9	4,595	-0.02%
2022/03/28	2	48.00	0	0.00	48.10	2	4,740	0.04%
2022/03/25	5	48.11	1	48.25	48.25	4	4,870	0.08%
2022/03/24	2.1	48.01	0	0.00	48.45	2.1	5,077	0.04%
2022/03/23	2.2	48.05	0	0.00	48.10	2.2	5,547	0.04%
2022/03/22	2	48.10	0	0.00	48.30	2	5,665	0.04%
2022/03/17	1	47.90	4.1	47.90	48.00	-3.1	5,546	-0.06%
2022/03/16	1	47.45	0	0.00	47.60	1	5,446	0.02%
2022/03/15	3	46.89	0	0.00	47.30	3	5,432	0.06%
2022/03/11	3	46.45	0	0.00	46.70	3	5,384	0.06%
2022/03/10	0	0.00	1	46.35	46.45	-1	5,401	-0.02%
2022/03/09	2	45.70	9.2	45.88	45.95	-7.2	5,381	-0.13%
2022/03/08	5	44.91	1	44.70	44.85	4	5,397	0.07%
2022/03/04	1	45.85	6	46.00	46.00	-5	5,677	-0.09%
2022/03/01	9	46.00	0	0.00	46.10	9	6,284	0.14%
2022/02/25	8	45.22	2	45.50	45.10	6	6,461	0.09%
2022/02/24	2.1	45.38	21	45.63	45.55	-18.9	6,645	-0.28%
2022/02/23	0	0.00	36	45.95	45.90	-36	6,620	-0.54%
2022/02/22	2	45.50	0	0.00	45.75	2	6,639	0.03%
2022/02/21	0.1	45.65	3	45.85	45.95	-2.9	6,681	-0.04%
2022/02/18	0	0.00	1	45.60	45.75	-1	6,713	-0.01%
2022/02/17	1	45.60	0	0.00	45.70	1	6,763	0.01%
2022/02/16	0	45.30	3.1	45.30	45.40	-3	6,800	-0.04%
2022/02/15	1.2	45.16	0	0.00	45.00	1.2	6,848	0.02%
2022/02/14	1	45.05	0	0.00	45.30	1	6,887	0.01%
2022/02/11	0	0.00	4	45.40	45.50	-4	6,892	-0.06%
2022/02/10	1	45.20	0	0.00	45.30	1	6,861	0.01%
2022/02/09	1	44.75	6	44.96	45.20	-5	6,866	-0.07%
2022/02/08	2	44.78	5	44.95	44.75	-3	6,837	-0.04%
2022/01/26	0	0.00	6	44.26	44.20	-6	6,712	-0.09%
2022/01/25	3	43.98	0	0.00	44.15	3	6,725	0.04%
2022/01/24	1	44.25	0	0.00	44.65	1	6,700	0.01%
2022/01/21	0	0.00	4	44.20	44.50	-4	6,705	-0.06%
2022/01/19	6	44.48	0.1	44.40	44.40	5.9	6,741	0.09%
2022/01/17	2	44.35	3.3	44.59	44.40	-1.3	6,779	-0.02%
2022/01/14	0	0.00	8	44.39	44.60	-8	6,841	-0.12%
2022/01/13	4	44.40	0	0.00	44.40	4	6,928	0.06%
2022/01/06	1	43.95	4	43.99	44.10	-3	7,082	-0.04%
2022/01/04	2	43.80	7	43.84	43.80	-5	7,165	-0.07%
2022/01/03	4	44.10	0	0.00	44.00	4	7,163	0.06%
2021/12/30	2	44.25	0	0.00	44.30	2	7,237	0.03%
2021/12/29	0.2	44.20	0	0.00	44.25	0.2	7,342	0.00%
2021/12/27	2	44.15	4	44.05	44.15	-2	7,488	-0.03%
2021/12/24	0	0.00	2.1	44.25	44.25	-2.1	7,594	-0.03%
2021/12/23	5	44.22	10	44.13	44.30	-5	7,666	-0.07%
2021/12/22	2	44.08	2	44.05	43.90	0	7,640	0.00%
2021/12/21	0	0.00	12	43.77	43.75	-12	7,525	-0.16%
2021/12/20	2	43.65	8	43.63	43.40	-6	7,443	-0.08%
2021/12/17	0	0.00	3	43.15	42.95	-3	7,317	-0.04%
2021/12/16	28	42.86	16	42.78	42.95	12	6,964	0.17%
2021/12/15	0	43.45	1	43.45	43.40	-1	7,026	-0.01%
2021/12/14	1.3	43.12	1	43.10	43.05	0.3	7,593	0.00%
2021/12/13	1.3	43.26	0	0.00	43.00	1.3	7,641	0.02%
2021/12/10	0.2	43.55	0	0.00	43.45	0.2	7,685	0.00%
2021/12/09	1	43.55	1	43.55	43.50	0	7,821	0.00%
2021/12/08	0	0.00	10	43.45	43.50	-10	7,912	-0.13%
2021/12/07	10	43.25	2	43.20	43.25	8	7,889	0.10%
2021/12/06	5	42.95	1	42.95	43.15	4	7,900	0.05%
2021/12/03	0	0.00	0.2	42.80	42.75	-0.2	7,906	0.00%
2021/12/02	8.1	42.15	3	42.30	42.40	5.1	7,916	0.06%
2021/12/01	10	42.18	0	0.00	42.35	10	7,893	0.13%
2021/11/30	6.1	42.56	0	0.00	42.00	6.1	7,801	0.08%
2021/11/29	4	42.48	8	42.03	42.45	-4	7,648	-0.05%
2021/11/26	35.1	42.28	0	0.00	42.25	35.1	7,690	0.46%
2021/11/25	19.7	42.46	3	42.43	42.35	16.7	7,640	0.22%
2021/11/24	21	43.37	4	43.15	43.35	17	7,303	0.23%
2021/11/23	22.2	43.85	3	43.90	44.10	19.2	7,119	0.27%
2021/11/22	3	44.87	1	44.65	44.70	2	6,948	0.03%
2021/11/19	1	44.90	0	0.00	45.05	1	6,982	0.01%
2021/11/18	27	44.59	0	0.00	44.70	27	6,995	0.39%
2021/11/17	14.6	44.89	0	0.00	44.90	14.6	6,971	0.21%
2021/11/15	0	0.00	2	45.50	45.25	-2	7,160	-0.03%
2021/11/11	1.7	45.22	1	45.15	45.30	0.7	7,452	0.01%
2021/11/09	1	44.70	0	0.00	44.80	1	7,684	0.01%
2021/11/08	1	44.70	10	44.80	44.90	-9	7,761	-0.12%
2021/11/05	1	44.30	15	44.50	44.80	-14	7,880	-0.18%
2021/11/04	3	44.48	0	0.00	44.50	3	7,989	0.04%
2021/11/03	8	44.35	0	0.00	44.50	8	8,274	0.10%
2021/11/02	0.1	44.65	0	0.00	44.50	0.1	8,560	0.00%
2021/11/01	2	44.10	0	0.00	44.20	2	9,889	0.02%
2021/10/29	1	44.25	0	0.00	44.30	1	10,272	0.01%
2021/10/28	2	44.33	0	0.00	44.35	2	10,635	0.02%
2021/10/27	6.1	44.34	0	0.00	44.30	6.1	10,946	0.06%
2021/10/26	3.1	44.62	0	0.00	44.50	3.1	11,126	0.03%
2021/10/25	4	44.64	0	0.00	44.60	4	11,240	0.04%
2021/10/22	5	45.03	0	0.00	44.85	5	11,524	0.04%
2021/10/21	2	44.70	0	0.00	44.60	2	11,537	0.02%
2021/10/20	2	44.80	0	0.00	44.75	2	11,540	0.02%
2021/10/19	1	45.20	0	0.00	45.15	1	11,564	0.01%
2021/10/18	2	45.60	0	0.00	45.45	2	11,571	0.02%
2021/10/15	0	0.00	1	45.45	45.50	-1	11,647	-0.01%
2021/10/14	1	45.25	0	0.00	45.35	1	11,653	0.01%
2021/10/13	3	45.50	0	0.00	45.40	3	11,712	0.03%
2021/10/06	3	45.55	0	0.00	45.65	3	11,943	0.03%
2021/10/05	1	45.00	0	0.00	45.30	1	11,992	0.01%
2021/10/01	10	45.26	0	0.00	45.35	10	12,505	0.08%
2021/09/30	4	45.72	0	0.00	45.60	4	12,648	0.03%
2021/09/29	2	45.58	0	0.00	45.80	2	12,769	0.02%
2021/09/28	3	46.30	0	0.00	46.35	3	12,739	0.02%
2021/09/27	2	46.45	10	46.50	46.45	-8	12,777	-0.06%
2021/09/24	2	46.60	2	46.60	46.45	0	12,781	0.00%
2021/09/23	3	46.07	0	0.00	46.15	3	12,802	0.02%
2021/09/22	10	44.86	25	45.43	45.60	-15	12,728	-0.12%
2021/09/17	5	45.30	2	45.25	45.00	3	12,631	0.02%
2021/09/16	11	46.35	0	0.00	46.50	11	12,156	0.09%
2021/09/14	12	46.44	3	46.37	46.50	9	12,364	0.07%
2021/09/13	10.3	45.61	2	45.90	45.90	8.3	12,543	0.07%
2021/09/09	0.1	44.55	0	0.00	44.35	0.1	12,815	0.00%
2021/09/08	2	44.90	2	44.60	44.75	0	12,843	0.00%
2021/09/07	2	45.05	1	45.05	45.15	1	12,851	0.01%
2021/09/06	3	44.63	0	0.00	44.90	3	12,856	0.02%
2021/09/03	0	0.00	10	45.00	45.10	-10	12,872	-0.08%
2021/09/02	4	45.00	1	44.85	44.85	3	12,909	0.02%
2021/09/01	0	0.00	1	45.60	45.65	-1	12,873	-0.01%
2021/08/31	0	44.80	0	0.00	44.90	0	12,807	0.00%
2021/08/30	0.1	44.75	1	44.60	44.70	-0.9	12,887	-0.01%
2021/08/27	0	0.00	5	43.93	44.20	-5	12,958	-0.04%
2021/08/26	6.5	43.74	3	43.63	43.65	3.5	13,077	0.03%
2021/08/25	25	43.90	3	44.22	43.95	22	13,179	0.17%
2021/08/24	0.1	43.80	0	0.00	43.80	0.1	13,181	0.00%
2021/08/23	0.2	43.95	0	0.00	43.60	0.2	13,450	0.00%
2021/08/20	5	43.12	0	0.00	43.00	5	13,560	0.04%
2021/08/19	11.3	43.53	6	43.48	43.35	5.3	13,576	0.04%
2021/08/18	2.1	43.72	0	0.00	44.10	2.1	13,481	0.02%
2021/08/17	8	43.88	2	44.40	43.75	6	13,358	0.04%
2021/08/16	21	44.74	4	44.60	44.60	17	13,185	0.13%
2021/08/13	9	45.68	2	45.60	45.60	7	13,220	0.05%
2021/08/12	1	45.61	0	0.00	45.75	1	13,236	0.01%
2021/08/11	2	45.25	2	45.55	45.60	0	13,278	0.00%
2021/08/10	8.2	45.55	1	45.55	45.55	7.2	13,322	0.05%
2021/08/09	15	45.49	6	45.83	45.85	9	13,401	0.07%
2021/08/06	8	46.20	2	46.05	46.05	6	13,317	0.05%
2021/08/05	52.3	46.47	24	46.42	46.35	28.3	13,269	0.21%
2021/08/04	7.1	51.90	0	0.00	51.90	7.1	12,479	0.06%
2021/08/03	11	51.98	11	52.05	52.10	0	12,408	0.00%
2021/08/02	16	51.65	0	0.00	51.80	16	12,169	0.13%
2021/07/30	15.2	51.84	12	52.00	51.80	3.2	11,948	0.03%
2021/07/29	2	51.95	1	52.30	52.40	1	11,920	0.01%
2021/07/28	3	52.07	0	0.00	52.10	3	11,887	0.03%
2021/07/27	0.3	53.00	2	53.00	53.00	-1.7	11,895	-0.01%
2021/07/26	8.1	53.34	4	53.33	53.10	4.1	11,977	0.03%
2021/07/23	2	52.40	0.1	52.80	52.80	1.9	12,029	0.02%
2021/07/22	0	0.00	14	52.53	52.20	-14	12,113	-0.12%
2021/07/21	0	0.00	1	52.30	52.50	-1	12,201	-0.01%
2021/07/20	13	52.02	0	0.00	52.00	13	12,290	0.11%
2021/07/19	2	51.80	4	52.25	52.50	-2	12,521	-0.02%
2021/07/15	0	0.00	1	51.90	51.90	-1	13,526	-0.01%
2021/07/14	2	52.50	0	0.00	52.50	2	13,811	0.01%
2021/07/13	1	52.60	2	52.60	52.60	-1	13,914	-0.01%
2021/07/12	1	52.70	2	52.70	52.70	-1	13,897	-0.01%
2021/07/09	0	0.00	3	52.77	52.80	-3	14,021	-0.02%
2021/07/08	3	52.50	46	52.93	53.00	-43	13,910	-0.31%
2021/07/07	0	0.00	61	51.43	51.70	-61	13,787	-0.44%
2021/07/06	2	50.90	40	50.80	51.00	-38	13,683	-0.28%
2021/07/05	41	51.00	7	50.80	51.00	34	13,593	0.25%
2021/07/01	1	50.50	0	0.00	50.60	1	13,569	0.01%
2021/06/30	4	51.10	2	51.10	50.70	2	13,613	0.01%
2021/06/29	1	50.60	0	0.00	50.70	1	13,670	0.01%
2021/06/25	1	50.50	1	50.60	50.60	0	13,714	0.00%
2021/06/24	1	50.40	0	0.00	50.30	1	13,678	0.01%
2021/06/23	2	50.40	4	50.50	50.50	-2	13,718	-0.01%
2021/06/22	4	50.60	0	0.00	50.80	4	13,538	0.03%
2021/06/21	1	50.20	0	0.00	50.00	1	13,225	0.01%
2021/06/18	2	50.55	0	0.00	50.40	2	13,154	0.02%
2021/06/16	2	50.85	0	0.00	51.10	2	13,141	0.02%
2021/06/11	0.2	50.70	0	0.00	50.70	0.2	13,164	0.00%
2021/06/10	5	50.50	100	50.50	50.60	-95	13,104	-0.72%
2021/06/02	0	0.00	1	51.60	51.90	-1	12,694	-0.01%
2021/06/01	0	0.00	1.8	51.46	51.60	-1.8	12,507	-0.01%
2021/05/31	0	0.00	3	51.60	51.90	-3	12,498	-0.02%
2021/05/28	3	50.20	0	0.00	50.40	3	12,277	0.02%
2021/05/26	0	0.00	100	50.00	50.10	-100	12,238	-0.82%
2021/05/25	2	50.40	0	0.00	50.30	2	12,201	0.02%
2021/05/21	0.5	50.40	3	50.47	50.60	-2.5	12,257	-0.02%
2021/05/20	0.3	50.00	0	0.00	50.10	0.3	12,231	0.00%
2021/05/18	1	48.85	2	49.45	49.95	-1	12,155	-0.01%
2021/05/17	3	48.08	11.1	48.02	48.45	-8.1	12,062	-0.07%
2021/05/14	4	48.93	4	49.04	49.00	0	11,864	0.00%
2021/05/13	7	48.34	0	0.00	47.95	7	11,669	0.06%
2021/05/12	13	47.94	9	48.43	48.55	4	11,431	0.03%
2021/05/11	2	50.06	31	50.91	50.10	-29	10,915	-0.27%
2021/05/10	0	0.00	7	50.90	50.90	-7	10,572	-0.07%
2021/05/07	2	50.20	5	50.20	50.30	-3	10,486	-0.03%
2021/05/06	8	50.21	1	49.70	50.40	7	10,473	0.07%
2021/05/05	3	49.60	0	0.00	49.30	3	10,288	0.03%
2021/05/04	27	49.29	6	48.48	48.55	21	10,187	0.21%
2021/04/29	11	50.15	1	50.20	49.95	10	9,850	0.10%
2021/04/28	26	50.13	1	50.40	50.20	25	9,744	0.26%
2021/04/27	68	50.51	0	0.00	50.30	68	9,655	0.70%
2021/04/26	1.5	50.60	3	50.33	50.80	-1.5	9,515	-0.02%
2021/04/23	8.1	50.23	2	50.20	50.20	6.1	9,403	0.06%
2021/04/22	30	53.15	15	53.40	51.60	15	9,290	0.16%
2021/04/21	7	51.93	11.4	51.84	52.20	-4.4	8,729	-0.05%
2021/04/20	22	51.14	13	51.21	50.70	9	8,278	0.11%
2021/04/19	8	49.68	12	49.77	50.00	-4	7,927	-0.05%
2021/04/16	10	48.64	0	0.00	48.95	10	7,718	0.13%
2021/04/15	0	0.00	5.5	48.58	48.30	-5.5	7,601	-0.07%
2021/04/14	3	47.60	0	0.00	47.40	3	7,401	0.04%
2021/04/13	0	0.00	2	47.43	47.35	-2	7,295	-0.03%
2021/04/08	0.4	47.00	0	0.00	46.90	0.4	6,896	0.01%
2021/04/01	3	47.20	0	0.00	47.10	3	6,725	0.04%
2021/03/31	0	0.00	1	47.80	47.80	-1	6,566	-0.02%
2021/03/30	0.1	46.75	3	46.67	46.80	-2.9	6,465	-0.04%
2021/03/25	0	0.00	10	45.95	46.00	-10	6,283	-0.16%
2021/03/24	0	0.00	1	45.85	45.90	-1	6,329	-0.02%
2021/03/23	0	0.00	10	45.89	45.95	-10	6,426	-0.16%
2021/03/22	0.5	45.00	2	45.50	45.80	-1.5	6,406	-0.02%
2021/03/19	0	0.00	1	44.35	44.40	-1	6,194	-0.02%
2021/03/18	0	0.00	8	44.62	44.35	-8	6,098	-0.13%
2021/03/15	0	0.00	4	44.10	43.75	-4	6,023	-0.07%
2021/03/11	0	0.00	10	44.10	43.90	-10	6,049	-0.17%
2021/03/10	10	43.95	40	44.00	43.75	-30	6,056	-0.50%
2021/03/09	2	43.85	13.3	43.80	43.90	-11.3	6,065	-0.19%
2021/03/03	0	0.00	1	43.20	43.10	-1	6,118	-0.02%
2021/03/02	0	0.00	4	43.00	42.50	-4	6,027	-0.07%
2021/02/26	0	0.00	40	42.63	42.65	-40	5,967	-0.67%
2021/02/25	0	0.00	1	43.30	43.30	-1	5,802	-0.02%
2021/02/24	2	42.93	1	42.90	43.00	1	5,775	0.02%
2021/02/23	0	0.00	10	43.00	43.00	-10	5,737	-0.17%
2021/02/22	0	0.00	2	42.70	42.75	-2	5,668	-0.04%
2021/02/18	1	41.35	0	0.00	41.25	1	5,475	0.02%
2021/02/17	0	0.00	4	41.06	41.15	-4	5,481	-0.07%
2021/02/05	1	40.75	0	0.00	40.90	1	5,433	0.02%
2021/02/04	1	40.75	0	0.00	40.70	1	5,499	0.02%
2021/02/03	0.1	41.10	0	0.00	41.05	0.1	5,632	0.00%
2021/01/29	24	40.26	0	0.00	40.00	24	5,625	0.43%
2021/01/28	1	40.50	0	0.00	40.35	1	5,566	0.02%
2021/01/27	23	40.52	0	0.00	40.50	23	5,512	0.42%
2021/01/26	1	40.50	0	0.00	40.55	1	5,524	0.02%
2021/01/25	40	41.10	0	0.00	40.85	40	5,507	0.73%
2021/01/22	5	40.65	0	0.00	40.75	5	5,522	0.09%
2021/01/21	14	41.17	1.7	41.32	41.05	12.3	5,465	0.22%
2021/01/20	7	41.34	0	0.00	41.45	7	5,505	0.13%
2021/01/19	6.5	42.00	0	0.00	42.15	6.5	5,389	0.12%
2021/01/18	1	41.50	0	0.00	41.85	1	5,371	0.02%
2021/01/15	5	41.95	0.2	42.40	41.80	4.8	5,318	0.09%
2021/01/14	1	42.50	0	0.00	42.55	1	5,250	0.02%
2021/01/13	0	0.00	3	42.82	42.90	-3	5,218	-0.06%
2021/01/12	0	0.00	2	43.03	42.90	-2	5,230	-0.04%
2021/01/08	0	0.00	14	43.16	43.45	-14	5,264	-0.27%
2021/01/06	1.4	43.01	1	43.00	43.15	0.4	5,240	0.01%
2021/01/05	0.1	43.00	0	0.00	43.00	0.1	5,213	0.00%
2020/12/31	1	43.45	1	43.60	43.20	0	5,242	0.00%
2020/12/30	2	43.05	0	0.00	43.15	2	5,264	0.04%
2020/12/28	0.7	43.00	0	0.00	43.05	0.7	5,247	0.01%
2020/12/24	1	42.40	0	0.00	42.30	1	5,243	0.02%
2020/12/23	0	0.00	1	42.30	42.25	-1	5,206	-0.02%
2020/12/22	1	42.70	0	0.00	42.70	1	5,163	0.02%
2020/12/21	0	0.00	1	42.60	43.05	-1	5,223	-0.02%
2020/12/17	4.3	42.78	0	0.00	42.80	4.3	5,127	0.08%
2020/12/16	1	43.25	0	0.00	43.85	1	5,058	0.02%
2020/12/15	0	0.00	12.6	42.80	42.95	-12.6	5,081	-0.25%
2020/12/14	0.2	43.00	1	42.90	42.80	-0.8	5,079	-0.02%
2020/12/11	6.4	43.58	0	0.00	43.10	6.4	5,063	0.13%
2020/12/10	5	43.90	0	0.00	43.65	5	5,056	0.10%
2020/12/09	1	43.95	0	0.00	43.90	1	5,078	0.02%
2020/12/08	0	0.00	0	43.95	44.00	0	5,048	0.00%
2020/12/07	0	0.00	1	44.00	44.15	-1	5,056	-0.02%
2020/12/04	1	44.00	1	43.95	43.95	0	5,006	0.00%
2020/12/03	12	43.75	0	0.00	43.60	12	4,959	0.24%
2020/11/23	0	0.00	2	44.13	44.15	-2	5,153	-0.04%
2020/11/18	0	0.00	22	44.50	44.50	-22	5,247	-0.42%
2020/11/17	0	0.00	22	44.13	44.40	-22	5,292	-0.42%
2020/11/16	0	0.00	5	44.05	43.95	-5	5,341	-0.09%
2020/11/13	0	0.00	4	43.60	43.70	-4	5,425	-0.07%
2020/11/12	0	0.00	5	43.58	43.70	-5	5,598	-0.09%
2020/11/11	0	0.00	14	43.49	43.65	-14	5,728	-0.24%
2020/11/09	0	0.00	1	42.25	42.00	-1	5,654	-0.02%
2020/11/05	0	0.00	1	42.10	42.00	-1	5,762	-0.02%
2020/11/04	1	41.95	2	41.90	42.20	-1	5,803	-0.02%
2020/11/03	0	0.00	2	42.00	42.00	-2	5,862	-0.03%
2020/10/29	0.1	41.80	0	0.00	41.00	0.1	6,036	0.00%
2020/10/28	0	0.00	1	42.05	41.90	-1	6,086	-0.02%
2020/10/22	0	0.00	1	41.45	41.45	-1	6,588	-0.02%
2020/10/19	2	41.23	1	41.20	41.00	1	7,223	0.01%
2020/10/15	1	40.30	0	0.00	40.40	1	7,855	0.01%
2020/10/14	2	40.33	0	0.00	40.30	2	8,023	0.02%
2020/10/13	4	40.56	0	0.00	40.55	4	8,126	0.05%
2020/10/12	2	40.88	0	0.00	40.70	2	8,301	0.02%
2020/10/08	1	40.95	0	0.00	41.10	1	8,409	0.01%
2020/10/07	1	41.30	0	0.00	41.20	1	8,492	0.01%
2020/10/06	5	41.55	0	0.00	41.80	5	8,616	0.06%
2020/09/24	1	40.70	0	0.00	40.20	1	9,298	0.01%
2020/09/23	1	41.10	0	0.00	41.30	1	9,321	0.01%
2020/09/22	1	41.50	0	0.00	41.50	1	9,410	0.01%
2020/09/21	1	42.10	0	0.00	41.90	1	9,474	0.01%
2020/09/17	2	42.28	0	0.00	42.40	2	9,619	0.02%
2020/09/15	1	42.50	0	0.00	42.70	1	9,731	0.01%
2020/09/14	0	0.00	1	42.50	42.90	-1	9,983	-0.01%
2020/09/11	0	0.00	1	42.15	42.20	-1	10,016	-0.01%
2020/09/10	0	0.00	2	42.55	42.60	-2	10,141	-0.02%
2020/09/03	3	42.00	0	0.00	41.75	3	10,357	0.03%
2020/09/02	1	41.40	0	0.00	41.60	1	10,356	0.01%
2020/09/01	5	42.00	0	0.00	42.00	5	10,269	0.05%
2020/08/31	0	0.00	3	43.00	42.50	-3	10,251	-0.03%
2020/08/26	5	43.06	2	42.90	42.85	3	10,358	0.03%
2020/08/25	1	43.30	3	43.30	43.35	-2	10,359	-0.02%
2020/08/24	0	0.00	6	43.35	43.30	-6	10,380	-0.06%
2020/08/21	2	42.93	3	43.40	43.40	-1	10,375	-0.01%
2020/08/20	9	42.77	13	42.22	42.25	-4	10,332	-0.04%
2020/08/19	13	43.53	0.2	43.25	43.15	12.8	10,235	0.13%
2020/08/18	1	42.80	5	43.08	43.30	-4	10,122	-0.04%
2020/08/17	1	41.90	0	0.00	42.50	1	9,938	0.01%
2020/08/14	0	0.00	1	41.50	41.50	-1	9,800	-0.01%
2020/08/13	0	0.00	1	41.35	41.10	-1	9,837	-0.01%
2020/08/11	13	41.02	0	0.00	40.95	13	9,856	0.13%
2020/08/10	1	41.00	0.1	41.35	41.20	0.9	9,901	0.01%
2020/08/07	3	41.08	2	41.30	41.05	1	9,923	0.01%
2020/08/06	3	41.25	0	0.00	41.05	3	9,862	0.03%
2020/08/05	12	40.78	0	0.00	40.85	12	9,848	0.12%
2020/08/04	2	40.03	1	40.20	40.45	1	9,789	0.01%
2020/08/03	5	39.99	0	0.00	40.00	5	9,814	0.05%
2020/07/31	16	40.00	0	0.00	39.95	16	9,749	0.16%
2020/07/30	4	39.55	0	0.00	40.00	4	9,681	0.04%
2020/07/29	2	39.65	1	39.65	39.65	1	9,649	0.01%
2020/07/28	5	40.00	0	0.00	39.80	5	9,557	0.05%
2020/07/27	11	41.09	0	0.00	40.70	11	9,504	0.12%
2020/07/24	11	42.01	0	0.00	41.85	11	9,416	0.12%
2020/07/23	19	41.98	0	0.00	41.90	19	9,392	0.20%
2020/07/22	18	46.51	13	46.50	46.30	5	8,867	0.06%
2020/07/21	6	46.13	0	0.00	46.45	6	8,589	0.07%
2020/07/20	3	45.53	0	0.00	45.50	3	8,305	0.04%
2020/07/16	0	0.00	1	46.30	45.40	-1	8,127	-0.01%
2020/07/15	0	0.00	2	46.63	46.40	-2	7,954	-0.03%
2020/07/14	0	46.35	0	0.00	46.50	0	7,886	0.00%
2020/07/10	2	46.10	6	46.16	46.30	-4	7,797	-0.05%
2020/07/07	0	0.00	2	45.70	45.75	-2	7,485	-0.03%
2020/07/06	0	0.00	6	45.60	45.60	-6	7,467	-0.08%
2020/07/03	6	45.00	2	44.98	45.00	4	7,630	0.05%
2020/07/02	1	44.50	1	44.65	44.50	0	7,713	0.00%
2020/07/01	1	44.35	0	0.00	44.10	1	7,680	0.01%
2020/06/29	0	0.00	1	43.30	43.25	-1	7,673	-0.01%
2020/06/24	4	43.56	1	43.80	43.45	3	7,611	0.04%
2020/06/23	2	43.25	0	0.00	43.25	2	7,624	0.03%
2020/06/22	2	43.48	0	0.00	43.20	2	7,638	0.03%
2020/06/19	2	43.65	0	0.00	43.45	2	7,656	0.03%
2020/06/18	1	43.30	0	0.00	43.35	1	7,514	0.01%
2020/06/17	2	43.50	1	43.30	43.40	1	7,581	0.01%
2020/06/15	1	43.70	0	0.00	43.60	1	7,802	0.01%
2020/06/12	0	0.00	1	43.85	44.05	-1	7,882	-0.01%
2020/06/11	1	44.30	1	44.30	44.15	0	8,061	0.00%
2020/06/09	0	0.00	1	44.85	44.85	-1	8,391	-0.01%
2020/06/08	0	0.00	2	45.23	45.15	-2	8,503	-0.02%
2020/06/04	5	44.79	0.5	44.75	44.70	4.5	8,734	0.05%
2020/06/03	0.5	45.00	13	45.19	45.20	-12.5	8,776	-0.14%
2020/06/02	3	44.35	0	0.00	44.40	3	8,730	0.03%
2020/06/01	0.5	44.05	0	0.00	44.10	0.5	8,719	0.01%
2020/05/27	0	0.00	2	43.95	43.70	-2	9,102	-0.02%
2020/05/26	2	44.35	8	44.33	44.20	-6	9,195	-0.07%
2020/05/12	2	44.45	0	0.00	44.20	2	9,677	0.02%
2020/05/08	4	44.00	0	0.00	44.00	4	9,653	0.04%
2020/05/07	1	43.60	0	0.00	43.60	1	9,620	0.01%
2020/05/05	1	43.60	1	43.65	43.80	0	9,701	0.00%
2020/05/04	3	42.62	0	0.00	43.05	3	9,786	0.03%
2020/04/30	2	42.93	4	43.60	43.90	-2	9,867	-0.02%
2020/04/28	1	41.90	0	0.00	42.05	1	10,132	0.01%
2020/04/27	1	42.20	0	0.00	42.25	1	10,494	0.01%
2020/04/22	0	0.00	1	41.60	41.55	-1	10,401	-0.01%
2020/04/15	1	42.95	0	0.00	43.35	1	10,336	0.01%
2020/04/14	1	42.80	0	0.00	42.70	1	10,303	0.01%
2020/04/10	1	42.00	0	0.00	42.15	1	10,379	0.01%
2020/04/06	0	0.00	10	38.85	39.05	-10	10,324	-0.10%
2020/04/01	10	39.20	0	0.00	38.60	10	10,306	0.10%
2020/03/20	1	36.05	1	36.90	39.20	0	10,520	0.00%
2020/03/19	0	0.00	2	36.75	35.65	-2	10,417	-0.02%
2020/03/18	0	0.00	7	37.94	37.50	-7	10,315	-0.07%
2020/03/17	1	39.25	12	38.52	38.25	-11	10,372	-0.11%
2020/03/16	0	0.00	2	40.05	39.80	-2	10,261	-0.02%
2020/03/13	0	0.00	2	39.15	41.00	-2	10,129	-0.02%
2020/03/12	2	41.50	2	41.60	41.40	0	9,965	0.00%
2020/03/11	1	42.10	0	0.00	42.55	1	9,859	0.01%
2020/03/10	54	42.55	3	42.48	42.00	51	9,779	0.52%
2020/03/06	7	43.47	0	0.00	43.65	7	9,687	0.07%
2020/03/05	1	43.65	0	0.00	43.55	1	9,738	0.01%
2020/03/04	1	43.65	22	43.40	43.40	-21	9,816	-0.21%
2020/03/03	8	43.34	2	43.45	43.10	6	9,770	0.06%
2020/03/02	1	43.10	1	43.75	43.90	0	9,544	0.00%
2020/02/26	0	0.00	4	44.35	44.30	-4	9,576	-0.04%
2020/02/25	50	45.00	0	0.00	44.85	50	9,458	0.53%
2020/02/24	2	45.73	0	0.00	46.15	2	9,339	0.02%
2020/02/18	0	0.00	0.1	47.20	47.35	-0.1	9,871	0.00%
2020/02/14	0	0.00	1	46.70	46.95	-1	9,959	-0.01%
2020/02/12	1	46.00	0	0.00	46.10	1	9,876	0.01%
2020/02/11	3	45.90	0	0.00	46.00	3	9,850	0.03%
2020/02/06	3	45.60	0	0.00	45.95	3	9,857	0.03%
2020/02/04	2	45.45	8.2	45.11	45.50	-6.2	9,720	-0.06%
2020/02/03	2	44.45	2	44.45	45.00	0	9,719	0.00%
2020/01/31	3	45.35	8	45.37	45.15	-5	9,652	-0.05%
2020/01/30	54	46.21	2	45.88	44.90	52	9,480	0.55%
2020/01/17	4	48.55	0	0.00	48.85	4	9,088	0.04%
2020/01/15	0	0.00	2	48.65	48.50	-2	9,122	-0.02%
2020/01/13	3	48.90	0	0.00	48.95	3	9,156	0.03%
2020/01/09	2	48.85	0	0.00	48.95	2	9,330	0.02%
2020/01/06	2	48.20	0	0.00	48.30	2	9,220	0.02%
2020/01/02	3	48.57	0	0.00	48.90	3	9,097	0.03%
2019/12/31	0.1	47.90	0	0.00	47.95	0.1	8,981	0.00%
2019/12/27	0.1	47.55	2	47.25	47.70	-1.9	8,848	-0.02%
2019/12/25	4	47.38	0	0.00	47.25	4	8,788	0.05%
2019/12/24	66	47.65	0	0.00	47.60	66	8,717	0.76%
2019/12/23	7	47.73	5	48.20	48.15	2	8,555	0.02%
2019/12/20	5	47.58	2	48.10	47.80	3	8,446	0.04%
2019/12/19	7	47.77	0	0.00	47.70	7	8,222	0.09%
2019/12/16	1	47.25	0	0.00	47.15	1	8,209	0.01%
2019/12/13	1	47.50	4	47.65	47.40	-3	8,195	-0.04%
2019/12/12	0	0.00	1	47.35	47.45	-1	8,048	-0.01%
2019/12/11	1	46.85	0	0.00	46.80	1	7,924	0.01%
2019/12/10	0	0.00	4	46.40	46.30	-4	7,826	-0.05%
2019/12/06	0	0.00	4	46.45	46.45	-4	7,852	-0.05%
2019/11/29	4	45.80	0	0.00	45.45	4	7,722	0.05%
2019/11/28	0.4	46.10	0	0.00	46.25	0.4	7,714	0.01%
2019/11/27	0	0.00	12	46.09	46.45	-12	7,795	-0.15%
2019/11/26	0	0.00	1	46.20	46.10	-1	7,779	-0.01%
2019/11/22	0	0.00	1	46.05	46.45	-1	7,549	-0.01%
2019/11/21	2	46.10	1	46.25	46.15	1	7,518	0.01%
2019/11/20	0	0.00	33	46.22	46.20	-33	7,419	-0.44%
2019/11/19	0	0.00	1	44.70	45.05	-1	7,151	-0.01%
2019/11/18	2	44.75	0	0.00	44.85	2	7,071	0.03%
2019/11/15	0	0.00	5	44.60	44.75	-5	6,977	-0.07%
2019/11/14	2	43.50	0	0.00	43.30	2	6,850	0.03%
2019/11/13	2	42.80	5	43.00	42.85	-3	6,858	-0.04%
2019/11/07	0	0.00	1	43.20	43.15	-1	7,056	-0.01%
2019/11/05	0	0.00	1	43.30	43.45	-1	7,078	-0.01%
2019/10/31	7	43.05	0	0.00	43.05	7	7,196	0.10%
2019/10/24	7	43.84	0	0.00	43.95	7	7,173	0.10%
2019/10/21	1	44.15	1	43.80	44.20	0	7,765	0.00%
2019/10/17	1	43.35	1	43.05	43.40	0	7,793	0.00%
2019/10/15	0	0.00	2	43.00	43.00	-2	7,771	-0.03%
2019/10/09	0	0.00	1	42.30	42.30	-1	7,918	-0.01%
2019/10/04	26	42.05	25	42.05	42.05	1	8,578	0.01%
2019/10/01	3	43.10	0	0.00	43.25	3	8,644	0.03%
2019/09/24	1	43.30	0	0.00	43.30	1	8,733	0.01%
2019/09/23	2	43.35	0	0.00	43.15	2	8,802	0.02%
2019/09/16	1	44.10	0	0.00	44.25	1	8,897	0.01%
2019/09/12	0	0.00	1	44.30	43.80	-1	8,903	-0.01%
2019/09/06	0	0.00	1	44.20	43.85	-1	8,824	-0.01%
2019/09/04	1	44.20	1	44.25	44.05	0	8,861	0.00%
2019/09/03	0	0.00	0.1	44.30	44.30	-0.1	8,927	0.00%
2019/09/02	0	0.00	2	43.53	43.65	-2	8,847	-0.02%
2019/08/30	1	42.80	0	0.00	43.00	1	8,811	0.01%
2019/08/29	1	42.10	0	0.00	42.15	1	8,775	0.01%
2019/08/28	0	0.00	1	41.90	42.05	-1	8,832	-0.01%
2019/08/23	0	0.00	24	42.50	42.50	-24	9,011	-0.27%
2019/08/22	1	42.25	0	0.00	41.95	1	9,065	0.01%
2019/08/19	0	0.00	1	42.60	42.60	-1	9,228	-0.01%
2019/08/16	0	0.00	1	42.50	42.70	-1	9,224	-0.01%
2019/08/15	25	42.00	0	0.00	41.80	25	9,144	0.27%
2019/08/14	1	41.15	0	0.00	41.35	1	9,127	0.01%
2019/08/13	0	0.00	1	40.60	40.40	-1	9,205	-0.01%
2019/08/12	4	40.84	0	0.00	41.00	4	9,418	0.04%
2019/08/08	0	0.00	1	40.80	41.20	-1	9,680	-0.01%
2019/08/07	40	40.55	40	40.45	40.45	0	9,608	0.00%
2019/08/06	25	40.36	20	40.65	40.65	5	9,668	0.05%
2019/08/05	1	41.50	0	0.00	41.20	1	9,598	0.01%
2019/08/02	1	40.80	1	40.75	41.00	0	9,556	0.00%
2019/07/31	2	41.80	0	0.00	41.80	2	9,412	0.02%
2019/07/29	0	0.00	9	42.10	42.15	-9	9,330	-0.10%
2019/07/25	9	42.29	1	42.10	42.10	8	9,293	0.09%
2019/07/24	11	43.13	1	43.15	42.90	10	9,150	0.11%
2019/07/23	1	46.35	1	46.65	46.80	0	8,840	0.00%
2019/07/19	0	0.00	3	46.55	46.20	-3	8,487	-0.04%
2019/07/18	0	0.00	2	46.35	46.40	-2	8,411	-0.02%
2019/07/16	1	46.25	0	0.00	46.40	1	8,514	0.01%
2019/07/15	2	46.00	2	46.00	46.05	0	8,419	0.00%
2019/07/12	52	45.84	42	46.14	46.10	10	8,407	0.12%
2019/07/11	54	47.53	44	47.02	47.15	10	8,162	0.12%
2019/07/09	2	48.13	0	0.00	48.05	2	7,845	0.03%
2019/07/05	1	48.35	2	48.35	48.45	-1	7,877	-0.01%
2019/07/04	42	47.60	42	47.60	47.60	0	7,931	0.00%
2019/07/03	1	47.80	0	0.00	48.00	1	7,935	0.01%
2019/07/02	0	0.00	2	48.50	48.60	-2	7,954	-0.03%
2019/06/28	42	48.05	41	47.56	47.55	1	8,046	0.01%
2019/06/27	0	0.00	1	47.70	48.90	-1	8,111	-0.01%
2019/06/26	0	0.00	1	47.35	47.35	-1	8,063	-0.01%
2019/06/21	1	47.55	0	0.00	46.65	1	8,483	0.01%
2019/06/19	0	0.00	3	47.30	47.40	-3	8,616	-0.03%
2019/06/17	1	46.90	0	0.00	46.75	1	8,778	0.01%
2019/06/13	41	46.40	40	46.16	46.15	1	9,195	0.01%
2019/06/12	0	0.00	1	46.55	46.75	-1	9,288	-0.01%
2019/06/11	0	0.00	11	46.55	46.75	-11	9,272	-0.12%
2019/06/10	22	45.70	23	45.90	45.90	-1	9,217	-0.01%
2019/06/06	0	0.00	11	45.99	45.85	-11	9,214	-0.12%
2019/06/05	1	45.50	5	45.55	45.65	-4	9,188	-0.04%
2019/06/03	9	45.00	2	45.70	45.50	7	9,094	0.08%
2019/05/30	0	0.00	10	44.70	44.95	-10	8,920	-0.11%
2019/05/24	41	43.87	40	43.85	43.75	1	8,963	0.01%
2019/05/23	1	43.85	0	0.00	43.90	1	8,963	0.01%
2019/05/22	0	0.00	1	44.10	43.90	-1	9,000	-0.01%
2019/05/21	0	0.00	1	44.35	44.40	-1	9,103	-0.01%
2019/05/20	10	43.93	0	0.00	44.00	10	8,995	0.11%
2019/05/17	75	43.72	76	43.50	43.75	-1	8,910	-0.01%
2019/05/16	1	42.25	2	42.18	42.65	-1	8,716	-0.01%
2019/05/15	0	0.00	3	40.90	40.90	-3	8,488	-0.04%
2019/05/14	2	40.65	1	40.75	41.00	1	8,615	0.01%
2019/05/10	3	41.83	0	0.00	41.70	3	8,754	0.03%
2019/05/07	20	41.70	20	41.95	42.10	0	8,984	0.00%
2019/05/02	0	0.00	7	41.86	42.05	-7	9,095	-0.08%
2019/04/30	3	41.53	10	41.50	41.75	-7	9,044	-0.08%
2019/04/29	0	0.00	5	41.40	41.50	-5	9,114	-0.05%
2019/04/25	0	0.00	5	40.85	41.00	-5	9,173	-0.05%
2019/04/24	1	40.95	0	0.00	40.90	1	9,213	0.01%
2019/04/16	0	0.00	5	41.70	41.75	-5	9,363	-0.05%
2019/04/12	2	41.35	0	0.00	41.65	2	9,392	0.02%
2019/04/08	0	0.00	1	41.20	41.30	-1	9,098	-0.01%
2019/04/02	0	0.00	6	41.19	41.25	-6	8,939	-0.07%
2019/04/01	1	40.35	4	40.54	40.50	-3	8,800	-0.03%
2019/03/29	1	39.50	11	40.07	40.10	-10	8,582	-0.12%
2019/03/28	0	0.00	1	39.85	39.85	-1	8,537	-0.01%
2019/03/27	21	39.49	20	39.25	39.40	1	8,400	0.01%
2019/03/25	1	39.50	0	0.00	40.00	1	8,302	0.01%
2019/03/21	0	0.00	4	38.59	39.50	-4	8,244	-0.05%
2019/03/20	13	37.80	0	0.00	38.00	13	8,073	0.16%
2019/03/18	3	37.75	0	0.00	37.65	3	7,933	0.04%
2019/03/15	0	0.00	2	39.00	39.00	-2	7,615	-0.03%
2019/03/13	0	0.00	10	38.78	38.90	-10	7,467	-0.13%
2019/03/11	0	0.00	21	37.89	37.95	-21	7,762	-0.27%
2019/02/27	20	38.95	5	38.85	38.80	15	8,368	0.18%
2019/02/25	0	0.00	2	38.33	37.85	-2	8,173	-0.02%
2019/02/22	0	0.00	1	38.45	38.85	-1	8,063	-0.01%
2019/02/21	0	0.00	18	38.84	38.85	-18	8,021	-0.22%
2019/02/20	0	0.00	3	38.35	38.35	-3	7,926	-0.04%
2019/02/15	0	0.00	2	38.05	37.90	-2	7,906	-0.03%
2019/02/11	0	0.00	2	36.73	36.45	-2	7,717	-0.03%
2019/01/28	0	0.00	1	36.20	36.20	-1	7,736	-0.01%
2019/01/21	0	0.00	1.1	36.18	36.15	-1.1	8,631	-0.01%
2019/01/18	0	0.00	5	36.15	36.15	-5	8,858	-0.06%
2019/01/17	0	0.00	1	35.55	35.70	-1	8,937	-0.01%
2019/01/16	0	0.00	7	35.19	35.50	-7	9,121	-0.08%
2019/01/15	3	34.70	0	0.00	35.05	3	9,394	0.03%
2019/01/14	0	0.00	10	34.85	35.05	-10	9,407	-0.11%
2019/01/11	2	36.03	0	0.00	36.00	2	9,493	0.02%
2019/01/09	0	0.00	2	35.18	35.25	-2	9,318	-0.02%
2019/01/08	0	0.00	3	34.80	34.65	-3	9,275	-0.03%
2019/01/07	10	34.65	1	34.80	34.85	9	9,327	0.10%
2019/01/04	1	33.60	0	0.00	33.85	1	9,340	0.01%
2018/12/28	0	0.00	101	33.86	33.95	-101	9,772	-1.03%	大賣/鉅額交易
2018/12/27	0	0.00	240	33.77	33.55	-240	9,866	-2.43%	大賣/鉅額交易
2018/12/26	1	33.80	141	33.90	33.40	-140	9,966	-1.40%	大賣/鉅額交易
2018/12/25	3	33.90	0	0.00	33.80	3	10,006	0.03%
2018/12/22	1	34.45	0	0.00	34.45	1	10,234	0.01%
2018/12/19	1	34.65	4	34.68	34.70	-3	10,973	-0.03%
2018/12/17	0	0.00	1	34.80	34.80	-1	11,458	-0.01%
2018/12/14	1	33.50	0	0.00	34.00	1	11,563	0.01%
2018/12/13	1	33.20	0	0.00	33.50	1	11,738	0.01%
2018/12/12	1	33.15	0	0.00	33.15	1	11,819	0.01%
2018/12/11	2	32.90	0	0.00	32.95	2	11,928	0.02%
2018/12/10	6	33.04	0	0.00	33.00	6	12,208	0.05%
2018/12/06	68	33.30	0	0.00	33.15	68	12,755	0.53%
2018/12/04	24	33.61	0	0.00	33.85	24	13,328	0.18%
2018/12/03	10	34.27	1	34.25	34.50	9	13,054	0.07%
2018/11/30	1	33.50	5	33.15	33.70	-4	12,980	-0.03%
2018/11/29	35	32.88	0	0.00	32.65	35	12,808	0.27%
2018/11/28	0	0.00	118	32.86	33.05	-118	12,834	-0.92%	大賣/鉅額交易
2018/11/27	51	31.98	0	0.00	32.30	51	12,886	0.40%
2018/11/23	1	32.55	0	0.00	32.55	1	13,101	0.01%
2018/11/22	16	32.68	0	0.00	32.60	16	13,267	0.12%
2018/11/21	58	32.97	0	0.00	33.00	58	13,322	0.44%
2018/11/20	50	33.27	1	33.70	33.25	49	13,395	0.37%
2018/11/19	3	33.70	1	33.60	33.65	2	13,400	0.01%
2018/11/16	0	0.00	1	33.85	33.95	-1	13,464	-0.01%
2018/11/15	31	33.30	0	0.00	33.40	31	13,415	0.23%
2018/11/14	1	33.40	0	0.00	33.50	1	13,387	0.01%
2018/11/13	40	32.98	0	0.00	33.70	40	13,394	0.30%
2018/11/12	22	33.45	0	0.00	33.70	22	13,584	0.16%
2018/11/09	120	33.10	0	0.00	33.05	120	13,652	0.88%	大買/鉅額交易
2018/11/08	90	33.93	0	0.00	33.60	90	13,827	0.65%
2018/11/07	0	0.00	31	33.54	33.70	-31	14,194	-0.22%
2018/11/06	100	32.34	0	0.00	32.40	100	14,257	0.70%
2018/11/05	1	32.95	5	33.05	32.45	-4	14,236	-0.03%
2018/11/02	0	0.00	15	33.75	34.10	-15	14,161	-0.11%
2018/11/01	1	33.45	2	33.25	33.30	-1	14,199	-0.01%
2018/10/31	20	32.20	10	32.44	32.75	10	14,010	0.07%
2018/10/30	0	0.00	6	30.92	31.70	-6	13,873	-0.04%
2018/10/29	9	31.03	3	31.30	30.75	6	13,814	0.04%
2018/10/26	6	32.41	3	32.20	32.10	3	13,497	0.02%
2018/10/25	1	32.75	1	33.25	33.50	0	13,365	0.00%
2018/10/23	2	34.85	0	0.00	34.00	2	13,176	0.02%
2018/10/22	1	36.30	0	0.00	36.35	1	12,958	0.01%
2018/10/19	3	36.40	2	36.23	36.25	1	13,203	0.01%
2018/10/16	3	37.85	0	0.00	37.90	3	13,290	0.02%
2018/10/12	0	0.00	10	38.90	39.00	-10	13,399	-0.07%
2018/10/11	0	0.00	19	38.37	38.15	-19	13,503	-0.14%
2018/10/08	1	39.50	0	0.00	39.30	1	13,141	0.01%
2018/10/05	1	40.25	0	0.00	40.15	1	13,094	0.01%
2018/10/02	3	40.12	0	0.00	40.15	3	13,007	0.02%
2018/10/01	0	0.00	1	41.60	41.40	-1	12,975	-0.01%
2018/09/28	1	40.80	0	0.00	41.50	1	12,967	0.01%
2018/09/26	1	39.85	0	0.00	39.60	1	12,455	0.01%
2018/09/25	3	40.37	3	40.22	40.00	0	12,385	0.00%
2018/09/21	2	40.48	3	40.30	41.25	-1	12,178	-0.01%
2018/09/20	1	39.70	0	0.00	39.45	1	11,855	0.01%
2018/09/17	0	0.00	1	36.40	36.40	-1	11,425	-0.01%
2018/09/14	1	37.45	0	0.00	37.80	1	11,333	0.01%
2018/09/13	0	0.00	1	36.50	37.00	-1	11,114	-0.01%
2018/09/12	0	0.00	60	35.95	36.10	-60	10,921	-0.55%
2018/09/11	18	35.98	0	0.00	36.10	18	10,759	0.17%
2018/09/10	1	38.20	2	39.03	38.40	-1	10,261	-0.01%
2018/09/07	2	39.98	1	39.85	39.90	1	10,150	0.01%
2018/09/06	0	0.00	2.5	39.97	39.90	-2.5	10,134	-0.02%
2018/09/05	1	40.55	0	0.00	40.45	1	10,048	0.01%
2018/09/04	1	41.30	1	41.55	41.10	0	10,051	0.00%
2018/09/03	1	41.15	0	0.00	40.80	1	9,914	0.01%
2018/08/31	0	0.00	1	41.80	41.85	-1	9,866	-0.01%
2018/08/30	3	43.20	0	0.00	41.95	3	9,720	0.03%
2018/08/29	0	0.00	2	44.95	45.40	-2	9,464	-0.02%
2018/08/27	0	0.00	2	45.35	45.50	-2	9,384	-0.02%
2018/08/24	0	0.00	1	44.50	44.80	-1	9,310	-0.01%
2018/08/22	1	44.50	1	44.75	44.80	0	9,544	0.00%
2018/08/21	1	44.60	1	44.85	44.85	0	9,568	0.00%
2018/08/20	1	44.45	2	44.38	44.35	-1	9,518	-0.01%
2018/08/16	0	0.00	0.1	42.75	42.80	-0.1	9,224	0.00%
2018/08/13	0	0.00	17	41.87	42.10	-17	8,677	-0.20%
2018/08/09	2	41.50	0	0.00	41.55	2	8,761	0.02%
2018/08/08	0	0.00	31	42.22	42.15	-31	8,824	-0.35%
2018/08/03	0	0.00	1	40.70	40.80	-1	8,786	-0.01%
2018/08/02	0	0.00	1	41.00	41.00	-1	8,874	-0.01%
2018/08/01	2	42.23	48	41.74	41.40	-46	8,858	-0.52%
2018/07/30	0	0.00	1	41.30	41.50	-1	8,829	-0.01%
2018/07/27	1	41.60	2	41.03	40.60	-1	8,790	-0.01%
2018/07/26	0	0.00	23	41.35	41.75	-23	8,832	-0.26%
2018/07/25	1	39.55	8	40.21	39.55	-7	8,732	-0.08%
2018/07/24	0	0.00	22	39.02	39.70	-22	8,702	-0.25%
2018/07/23	0	0.00	2	38.00	38.00	-2	8,617	-0.02%
2018/07/20	0	0.00	5	37.80	38.00	-5	8,755	-0.06%
2018/07/19	10	37.50	0	0.00	37.75	10	8,709	0.11%
2018/07/18	0	0.00	1	36.75	36.80	-1	8,828	-0.01%
2018/07/12	0	0.00	1	35.95	35.70	-1	8,836	-0.01%
2018/07/11	1	35.25	0	0.00	35.55	1	8,821	0.01%
2018/07/10	1	35.70	10	35.70	36.10	-9	8,773	-0.10%
2018/07/09	0	0.00	2	34.93	35.25	-2	8,605	-0.02%
2018/07/06	0	0.00	2	34.10	34.20	-2	8,492	-0.02%
2018/07/05	0	0.00	1	34.55	33.70	-1	8,400	-0.01%
2018/07/04	0	0.00	1	34.45	34.65	-1	8,404	-0.01%
2018/07/02	0	0.00	15.2	33.85	34.00	-15.2	8,281	-0.18%
2018/06/28	1	32.85	0	0.00	33.00	1	8,046	0.01%
2018/06/25	1	32.80	0	0.00	32.75	1	7,756	0.01%
2018/06/06	0	0.00	0.1	34.05	34.10	-0.1	7,263	0.00%
2018/06/05	0	0.00	1	33.95	34.30	-1	7,277	-0.01%
2018/06/04	1	34.55	2	34.40	34.65	-1	7,259	-0.01%
2018/05/29	0	0.00	2.1	32.95	32.85	-2.1	6,702	-0.03%
2018/05/23	0	0.00	2	33.60	33.65	-2	6,696	-0.03%
2018/05/22	1	35.00	5	34.95	34.30	-4	6,622	-0.06%
2018/05/17	5	34.15	5	34.20	34.10	0	6,387	0.00%
2018/05/16	5	33.60	0	0.00	33.75	5	6,223	0.08%
2018/05/15	0.2	33.60	0	0.00	33.75	0.2	6,089	0.00%
2018/05/08	0	0.00	3	32.30	32.40	-3	5,741	-0.05%
2018/05/07	5	31.78	1	32.30	31.50	4	5,623	0.07%
2018/05/04	1	31.35	0	0.00	31.65	1	5,489	0.02%
2018/05/03	17	31.28	0	0.00	31.00	17	5,440	0.31%
2018/05/02	0	0.00	2	32.30	32.05	-2	5,299	-0.04%
2018/04/30	1	32.00	0	0.00	31.75	1	5,080	0.02%
2018/04/27	0	0.00	1	32.00	31.75	-1	4,954	-0.02%
2018/04/26	32	31.55	1	31.70	31.30	31	4,875	0.64%
2018/04/24	0	0.00	2	31.53	30.90	-2	4,645	-0.04%
2018/04/19	0	0.00	19	29.99	30.15	-19	4,378	-0.43%
2018/04/11	0	0.00	2	29.50	29.40	-2	5,031	-0.04%
2018/04/10	0	0.00	1	29.45	29.45	-1	5,115	-0.02%
2018/04/09	0	0.00	5	29.33	29.45	-5	5,159	-0.10%
2018/04/03	18	28.10	0	0.00	28.25	18	5,117	0.35%
2018/03/27	0	0.00	15	28.67	28.65	-15	5,333	-0.28%
2018/03/22	0	0.00	3	29.25	29.30	-3	5,431	-0.06%
2018/03/19	1	29.15	0	0.00	29.20	1	5,583	0.02%
2018/03/16	2	29.10	0	0.00	29.10	2	5,608	0.04%
2018/03/13	1	29.30	0	0.00	29.45	1	5,497	0.02%
2018/03/12	70	28.96	0	0.00	29.60	70	5,416	1.29%
2018/03/02	4	27.70	0	0.00	27.90	4	5,519	0.07%
2018/02/27	5	28.17	0	0.00	28.40	5	5,431	0.09%
2018/02/26	1	28.35	0	0.00	28.35	1	5,345	0.02%
2018/02/21	2	28.25	0	0.00	28.35	2	5,291	0.04%
2018/02/12	1	27.25	0	0.00	27.25	1	5,259	0.02%
2018/02/08	1	27.70	0	0.00	27.70	1	5,165	0.02%
2018/02/07	1	27.70	0	0.00	27.40	1	5,167	0.02%
2018/02/05	0	0.00	10	29.10	29.10	-10	4,885	-0.20%
2018/02/02	1	29.60	0	0.00	29.50	1	4,830	0.02%
2018/01/26	0	0.00	8	30.15	30.30	-8	4,648	-0.17%
2018/01/23	0	0.00	4	29.95	30.20	-4	4,546	-0.09%
2018/01/22	1	30.00	2	30.00	30.25	-1	4,503	-0.02%
2018/01/17	2	30.65	1	30.80	30.90	1	4,345	0.02%
2018/01/16	0	0.00	2	30.45	30.45	-2	4,225	-0.05%
2018/01/12	3	30.00	0	0.00	30.00	3	4,067	0.07%
2018/01/11	0	0.00	10	29.88	29.40	-10	3,921	-0.26%
2018/01/10	0	0.00	4	30.45	30.50	-4	3,737	-0.11%
2018/01/09	0	0.00	1	30.45	30.40	-1	3,655	-0.03%
2018/01/08	0	0.00	5	29.85	30.30	-5	3,520	-0.14%
2018/01/04	2	28.65	0	0.00	28.60	2	3,220	0.06%
2018/01/03	1	28.25	1	28.35	28.40	0	3,145	0.00%