亞泥 (1102)-元大-善化券商分點個股進出

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

亞泥

(1102)

可現股當沖

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

立即追蹤
本地時間:13:30

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

亞泥 (1102)籌碼相關－元大-善化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	28	41.68	42.00	-28	3,948	-0.71%
2024/04/18	2	41.75	0	0.00	42.15	2	3,849	0.05%
2024/04/16	2.2	41.22	0	0.00	41.40	2.2	3,746	0.06%
2024/04/12	1	41.85	0.1	42.00	41.80	1	3,647	0.03%
2024/04/11	2	42.10	1	41.80	42.05	1	3,591	0.03%
2024/04/10	0	0.00	6	42.38	42.50	-6	3,572	-0.17%
2024/04/09	0	41.90	2	41.95	42.00	-2	3,578	-0.06%
2024/04/08	2	41.75	0.1	41.60	41.75	1.9	3,611	0.05%
2024/03/29	0	41.10	0	0.00	41.30	0	3,616	0.00%
2024/03/28	1	41.10	0	0.00	40.95	1	3,643	0.03%
2024/03/27	1	41.15	0	0.00	41.20	1	3,834	0.03%
2024/03/26	0	0.00	4	41.58	41.60	-4	4,133	-0.10%
2024/03/25	1	41.30	10	41.30	41.30	-9	4,416	-0.20%
2024/03/22	0	41.20	0	0.00	41.25	0	4,778	0.00%
2024/03/21	0	0.00	12.2	41.41	41.35	-12.2	5,023	-0.24%
2024/03/20	1	40.65	1	41.00	40.70	0	5,232	0.00%
2024/03/19	3.1	40.64	2	40.83	40.55	1.1	5,272	0.02%
2024/03/18	33	41.34	0	0.00	41.10	33	5,280	0.62%
2024/03/14	0	0.00	1	40.35	41.15	-1	5,220	-0.02%
2024/03/13	2.2	40.31	6	40.35	40.35	-3.8	5,166	-0.07%
2024/03/11	0	40.40	0	0.00	40.40	0	5,111	0.00%
2024/03/08	0	0.00	5	40.43	40.40	-5	5,175	-0.10%
2024/03/07	1	40.00	1	39.90	40.35	0	5,207	0.00%
2024/03/06	3	40.03	0	0.00	40.00	3	5,185	0.06%
2024/03/05	0	0.00	1	40.20	40.05	-1	5,238	-0.02%
2024/03/04	0	0.00	3	40.00	40.05	-3	5,249	-0.06%
2024/02/26	0	0.00	1.6	40.20	40.25	-1.6	5,293	-0.03%
2024/02/22	0	0.00	1	40.25	40.40	-1	5,391	-0.02%
2024/02/19	3	39.90	0	0.00	40.15	3	5,608	0.05%
2024/02/15	1	39.25	0.5	39.40	39.20	0.5	5,825	0.01%
2024/02/05	1.1	39.50	0	0.00	39.45	1.1	5,791	0.02%
2024/02/01	0	0.00	1	39.95	40.05	-1	5,808	-0.02%
2024/01/30	1.1	39.94	1	39.70	39.80	0.1	5,813	0.00%
2024/01/26	2	39.93	0	0.00	40.10	2	5,858	0.03%
2024/01/22	1	39.45	0	0.00	39.55	1	6,017	0.02%
2024/01/19	4	39.33	0	0.00	39.40	4	6,031	0.07%
2024/01/17	3.3	39.62	0	0.00	39.35	3.3	6,033	0.06%
2024/01/16	11.1	40.01	0	0.00	39.95	11.1	5,978	0.18%
2024/01/12	3	40.63	0	0.00	40.65	3	5,944	0.05%
2024/01/11	0	40.90	1	40.80	40.80	-1	6,041	-0.02%
2024/01/10	4	40.88	0	0.00	40.70	4	6,318	0.06%
2024/01/09	0	0.00	1	41.10	41.00	-1	6,348	-0.02%
2024/01/04	0	41.20	1	41.15	41.15	-1	6,511	-0.02%
2024/01/03	2	40.68	0	0.00	40.65	2	6,606	0.03%
2024/01/02	2	41.40	0	0.00	41.15	2	6,547	0.03%
2023/12/29	0	0.00	1	41.45	41.45	-1	6,492	-0.02%
2023/12/28	1	41.10	0	0.00	41.25	1	6,531	0.02%
2023/12/27	0	0.00	2.9	41.26	41.10	-2.9	6,539	-0.04%
2023/12/26	0	41.00	1.6	41.01	41.10	-1.6	6,546	-0.02%
2023/12/25	0	0.00	10	40.70	40.75	-10	6,540	-0.15%
2023/12/22	5	40.41	1	40.80	40.25	4	6,520	0.06%
2023/12/21	4	40.53	3.3	40.67	40.30	0.8	6,334	0.01%
2023/12/20	0	41.15	0	0.00	40.75	0	6,024	0.00%
2023/12/19	10	41.08	0	0.00	40.80	10	5,703	0.18%
2023/12/18	0	0.00	3	42.30	42.00	-3	5,384	-0.06%
2023/12/15	0	0.00	5	42.45	42.25	-5	5,127	-0.10%
2023/12/14	10	42.28	12	42.67	42.30	-2	4,873	-0.04%
2023/12/12	0	0.00	3	42.05	42.15	-3	4,768	-0.06%
2023/12/11	0	41.70	1	41.65	41.85	-1	4,741	-0.02%
2023/12/08	0	0.00	1	41.80	41.80	-1	4,730	-0.02%
2023/12/07	1	41.75	0	0.00	41.60	1	4,710	0.02%
2023/12/06	1	41.60	0	0.00	41.70	1	4,730	0.02%
2023/12/05	0	0.00	4	41.80	41.60	-4	4,736	-0.08%
2023/12/01	0	41.60	0	0.00	41.55	0	4,689	0.00%
2023/11/30	2	41.70	0.1	41.75	41.70	1.9	4,668	0.04%
2023/11/28	0	0.00	7	42.09	42.10	-7	4,567	-0.15%
2023/11/27	0	0.00	1	42.00	41.80	-1	4,574	-0.02%
2023/11/24	0	41.54	0	0.00	41.60	0	4,589	0.00%
2023/11/23	0	41.60	0	0.00	41.70	0	4,596	0.00%
2023/11/22	0	0.00	4	41.70	41.60	-4	4,626	-0.09%
2023/11/20	0	0.00	1	41.40	41.35	-1	4,602	-0.02%
2023/11/17	0	0.00	6	41.57	41.45	-6	4,557	-0.13%
2023/11/16	0	0.00	2	41.60	41.50	-2	4,510	-0.04%
2023/11/15	0	0.00	2	41.10	41.05	-2	4,431	-0.05%
2023/11/13	0	0.00	1	40.30	40.55	-1	4,282	-0.02%
2023/11/10	0	0.00	5	40.40	40.35	-5	4,326	-0.12%
2023/11/08	0	0.00	0.5	40.50	40.35	-0.5	4,423	-0.01%
2023/11/07	0	0.00	1	40.35	40.40	-1	4,445	-0.02%
2023/11/06	1	40.20	1.4	40.35	40.40	-0.4	4,451	-0.01%
2023/11/03	0	0.00	3	40.23	40.25	-3	4,460	-0.07%
2023/11/02	0	0.00	2	40.20	40.00	-2	4,497	-0.04%
2023/10/30	0	0.00	2	40.10	40.10	-2	4,675	-0.04%
2023/10/27	2	39.60	0	0.00	39.40	2	4,669	0.04%
2023/10/26	1	39.10	0	0.00	39.10	1	4,743	0.02%
2023/10/23	1	38.85	0	0.00	38.85	1	5,022	0.02%
2023/10/20	2	38.83	0	0.00	38.95	2	5,244	0.04%
2023/10/18	16.1	39.32	0	0.00	39.05	16.1	5,756	0.28%
2023/10/17	0	0.00	3	40.65	40.60	-3	5,999	-0.05%
2023/10/16	4	40.50	0.1	40.60	40.70	3.9	6,404	0.06%
2023/10/12	0	0.00	3	40.37	40.55	-3	6,549	-0.05%
2023/10/06	2	39.75	0	0.00	39.90	2	6,532	0.03%
2023/10/05	0	0.00	70	39.27	39.35	-70	6,550	-1.07%
2023/10/04	0	39.15	0	0.00	39.10	0	6,544	0.00%
2023/10/03	0.3	39.50	0	0.00	39.40	0.3	6,524	0.00%
2023/10/02	4	39.45	0	0.00	39.50	4	6,557	0.06%
2023/09/28	4.1	39.89	10	39.85	39.75	-5.9	6,572	-0.09%
2023/09/27	1	39.70	1	39.70	39.80	0	6,593	0.00%
2023/09/25	1	39.65	0	0.00	39.70	1	6,583	0.02%
2023/09/21	4	39.71	0	0.00	39.65	4	6,649	0.06%
2023/09/20	2	40.28	0	0.00	40.05	2	6,625	0.03%
2023/09/19	0	0.00	0	40.35	40.30	0	6,627	0.00%
2023/09/18	0	40.25	0	0.00	40.35	0	6,711	0.00%
2023/09/15	0	0.00	2	40.40	40.45	-2	6,752	-0.03%
2023/09/14	0	0.00	2	40.25	40.25	-2	6,734	-0.03%
2023/09/13	0	0.00	40	39.88	40.00	-40	6,743	-0.59%
2023/09/12	2	39.75	0	0.00	39.95	2	6,836	0.03%
2023/09/11	8	39.55	0	0.00	39.75	8	6,865	0.12%
2023/09/08	0.1	39.60	0	0.00	39.55	0.1	6,889	0.00%
2023/09/06	6	39.95	0	0.00	39.95	6	6,878	0.09%
2023/09/04	0	0.00	32	40.21	40.40	-32	6,866	-0.47%
2023/09/01	2	39.85	2	40.25	40.30	0	6,924	0.00%
2023/08/31	2	39.90	0	0.00	39.90	2	6,904	0.03%
2023/08/30	2	40.00	0	0.00	40.20	2	6,858	0.03%
2023/08/29	1	40.00	0	0.00	40.10	1	6,852	0.01%
2023/08/28	1	39.95	20	39.80	40.00	-19	6,858	-0.28%
2023/08/24	0.1	39.90	0	0.00	39.85	0.1	6,873	0.00%
2023/08/23	1	39.45	1	39.80	39.80	0	6,882	0.00%
2023/08/21	0	0.00	7.4	39.60	39.70	-7.4	6,952	-0.11%
2023/08/18	1	39.30	0.1	39.30	39.10	0.9	6,956	0.01%
2023/08/17	4	38.93	0	0.00	39.30	4	6,973	0.06%
2023/08/16	6	39.31	1	39.30	39.25	5	6,944	0.07%
2023/08/15	11	39.94	0	0.00	39.80	11	6,924	0.16%
2023/08/14	1	40.00	10	39.99	40.45	-9	6,912	-0.13%
2023/08/11	0	40.00	0	0.00	40.00	0	6,903	0.00%
2023/08/10	0.1	39.95	0	0.00	40.00	0.1	6,895	0.00%
2023/08/09	4.4	40.01	0	0.00	40.20	4.4	6,878	0.06%
2023/08/08	6	40.25	0	0.00	40.30	6	6,845	0.09%
2023/08/07	10	40.22	1	40.40	40.55	9	6,803	0.13%
2023/08/04	0	0.00	29.5	40.24	40.55	-29.5	6,777	-0.44%
2023/08/02	3.7	39.80	1.1	39.81	39.75	2.6	6,645	0.04%
2023/08/01	5	40.06	2.1	40.01	40.00	2.9	6,630	0.04%
2023/07/31	1.1	40.07	0	0.00	40.30	1.1	6,594	0.02%
2023/07/28	9	40.00	0	0.00	40.10	9	6,533	0.14%
2023/07/27	7	40.04	0	0.00	40.00	7	6,457	0.11%
2023/07/26	7.6	39.96	1	39.80	40.10	6.6	6,364	0.10%
2023/07/25	0.1	39.00	1	39.20	39.00	-0.9	6,194	-0.01%
2023/07/24	45.1	38.53	0	0.00	38.20	45.1	5,957	0.76%
2023/07/21	48.5	39.61	0	0.00	39.15	48.5	5,687	0.85%
2023/07/20	67.7	40.68	1	40.75	40.50	66.7	5,406	1.23%
2023/07/19	23	43.80	2	44.08	44.80	21	4,905	0.43%
2023/07/18	1	43.90	2	43.90	43.80	-1	4,506	-0.02%
2023/07/17	10.1	44.00	0	0.00	43.90	10.1	4,362	0.23%
2023/07/14	12	43.93	1	44.00	43.90	11	4,331	0.25%
2023/07/13	3	43.95	4	43.91	43.80	-1	4,278	-0.02%
2023/07/11	0.1	44.10	0	0.00	43.90	0.1	4,244	0.00%
2023/07/07	1	44.00	0	0.00	43.95	1	4,262	0.02%
2023/07/06	10	44.00	0	0.00	44.10	10	4,269	0.23%
2023/07/05	0.6	44.70	5	44.70	44.70	-4.4	4,219	-0.10%
2023/06/30	0	44.50	0	0.00	44.40	0	4,174	0.00%
2023/06/29	1	44.65	0	0.00	44.65	1	4,155	0.02%
2023/06/27	1	44.30	0	0.00	44.30	1	4,159	0.02%
2023/06/21	0	0.00	2	44.00	44.20	-2	4,105	-0.05%
2023/06/19	0	0.00	2	44.15	44.05	-2	4,050	-0.05%
2023/06/16	2	44.05	1	44.20	43.95	1	4,021	0.02%
2023/06/15	1	43.95	0	0.00	43.90	1	3,933	0.03%
2023/06/14	1.1	43.91	0	0.00	44.00	1.1	4,073	0.03%
2023/06/13	0.6	44.20	0	0.00	44.00	0.6	4,061	0.01%
2023/06/12	1	44.40	0	0.00	44.35	1	4,045	0.02%
2023/06/08	0	0.00	7.3	44.68	44.65	-7.3	4,129	-0.18%
2023/06/07	0	0.00	1	44.65	44.40	-1	4,153	-0.02%
2023/06/06	0	0.00	3	44.65	44.60	-3	4,132	-0.07%
2023/06/01	0	0.00	4	44.28	44.05	-4	4,302	-0.09%
2023/05/31	1	44.05	0	0.00	43.95	1	4,293	0.02%
2023/05/25	1	44.00	0	0.00	44.00	1	4,313	0.02%
2023/05/24	1	44.35	0	0.00	44.35	1	4,282	0.02%
2023/05/23	0	0.00	0.5	44.50	44.65	-0.5	4,285	-0.01%
2023/05/22	0.2	44.45	0	0.00	44.50	0.2	4,325	0.00%
2023/05/18	2	44.25	0	0.00	44.30	2	4,283	0.05%
2023/05/17	4	44.25	0	0.00	44.35	4	4,286	0.09%
2023/05/15	100	43.95	0	0.00	44.25	100	4,280	2.34%
2023/05/10	1	44.25	0.4	44.05	44.15	0.6	4,282	0.01%
2023/05/09	0	0.00	2	44.45	44.45	-2	4,258	-0.05%
2023/05/05	0	0.00	2	44.35	44.25	-2	4,236	-0.05%
2023/05/03	0	0.00	0.3	44.25	44.15	-0.3	4,269	-0.01%
2023/05/02	0	0.00	8	44.20	44.25	-8	4,341	-0.18%
2023/04/27	0.1	43.85	0	0.00	43.80	0.1	4,457	0.00%
2023/04/25	1	43.95	0	0.00	43.95	1	4,484	0.02%
2023/04/24	0.1	44.05	0	0.00	43.90	0.1	4,423	0.00%
2023/04/21	0	0.00	3	43.95	43.80	-3	4,388	-0.07%
2023/04/20	0.1	43.50	0.1	43.55	43.50	0	4,401	0.00%
2023/04/19	0	43.50	0	0.00	43.30	0	4,465	0.00%
2023/04/18	1	43.75	0	0.00	43.60	1	4,436	0.02%
2023/04/17	0	0.00	0.2	43.80	43.75	-0.2	4,447	0.00%
2023/04/13	2	43.70	0	0.00	43.70	2	4,450	0.04%
2023/04/12	15	44.08	0	0.00	43.90	15	4,438	0.34%
2023/04/06	3	43.25	83	43.27	43.40	-80	4,417	-1.81%
2023/03/31	0	0.00	40	43.27	43.30	-40	4,467	-0.90%
2023/03/30	0	0.00	0	43.30	43.20	0	4,966	0.00%
2023/03/29	0	0.00	1	43.20	43.30	-1	5,471	-0.02%
2023/03/27	20	43.00	0	0.00	42.90	20	6,358	0.31%
2023/03/22	1	42.90	0	0.00	42.90	1	7,065	0.01%
2023/03/21	0.4	42.85	1	42.85	42.70	-0.6	7,117	-0.01%
2023/03/20	1	42.65	0	0.00	42.70	1	7,146	0.01%
2023/03/17	1	42.65	0	0.00	42.65	1	7,223	0.01%
2023/03/16	2	42.90	1	42.90	43.00	1	7,078	0.01%
2023/03/15	0	0.00	1	42.80	42.95	-1	7,080	-0.01%
2023/03/13	23	42.44	0	0.00	42.85	23	7,074	0.33%
2023/03/10	1.2	42.89	0	0.00	42.85	1.2	7,074	0.02%
2023/03/09	1	43.15	0	0.00	43.25	1	7,136	0.01%
2023/03/08	26	43.13	0	0.00	43.25	26	7,175	0.36%
2023/03/07	26	44.35	25	44.55	44.55	1	7,054	0.01%
2023/03/02	0	0.00	4	44.11	44.20	-4	7,104	-0.06%
2023/03/01	0	0.00	1.3	44.27	44.10	-1.3	7,089	-0.02%
2023/02/24	0	0.00	2	44.55	44.75	-2	7,063	-0.03%
2023/02/23	1.3	44.50	1	44.70	44.50	0.3	7,026	0.00%
2023/02/22	1	43.60	1	43.70	44.00	0	7,021	0.00%
2023/02/21	0	0.00	6	43.85	44.00	-6	7,077	-0.08%
2023/02/20	0	0.00	5	43.53	43.75	-5	7,107	-0.07%
2023/02/14	0	0.00	2	42.30	42.25	-2	7,201	-0.03%
2023/02/13	0	42.15	0	0.00	42.10	0	7,215	0.00%
2023/02/10	2	42.00	0	0.00	42.20	2	7,206	0.03%
2023/02/06	5.3	42.20	0	0.00	42.00	5.3	7,251	0.07%
2023/02/02	0	0.00	0.4	42.60	42.45	-0.4	7,240	0.00%
2023/02/01	1	42.60	0	0.00	42.65	1	7,219	0.01%
2023/01/31	3	42.50	1	42.90	42.15	2	7,253	0.03%
2023/01/30	4	42.85	1	42.90	42.95	3	7,195	0.04%
2023/01/16	0	0.00	2	42.53	42.60	-2	7,080	-0.03%
2023/01/11	0	0.00	2	41.75	41.75	-2	7,280	-0.03%
2023/01/05	1	40.90	0	0.00	41.10	1	7,569	0.01%
2022/12/28	4.1	41.40	0	0.00	41.15	4.1	7,725	0.05%
2022/12/23	2	40.85	3	41.28	41.55	-1	7,932	-0.01%
2022/12/22	1	41.45	6	41.26	41.45	-5	8,088	-0.06%
2022/12/21	7	40.43	0	0.00	40.55	7	7,736	0.09%
2022/12/19	29	41.07	1	41.30	41.30	28	7,031	0.40%
2022/12/16	6.1	40.52	24	41.90	41.90	-17.9	6,678	-0.27%
2022/12/15	5	40.93	5	41.15	40.95	0	6,245	0.00%
2022/12/14	0.1	41.35	0	0.00	41.20	0.1	6,339	0.00%
2022/12/13	1	41.00	0	0.00	41.15	1	6,429	0.02%
2022/12/08	0	0.00	1	41.00	41.00	-1	6,767	-0.01%
2022/12/06	0	0.00	10	41.20	41.25	-10	6,911	-0.14%
2022/12/05	6	41.05	6	41.03	41.20	0	6,924	0.00%
2022/12/02	1.1	40.51	12	40.73	40.85	-10.9	6,928	-0.16%
2022/12/01	5	40.87	0	0.00	40.80	5	6,996	0.07%
2022/11/30	0	0.00	24	41.00	41.30	-24	7,043	-0.34%
2022/11/25	25	41.19	2	40.95	40.95	23	7,193	0.32%
2022/11/24	0.2	41.20	0	0.00	41.10	0.2	7,267	0.00%
2022/11/22	0	0.00	0.1	40.85	40.95	-0.1	7,309	0.00%
2022/11/21	0	41.25	0	0.00	41.05	0	7,316	0.00%
2022/11/18	2	41.00	0	0.00	41.25	2	7,332	0.03%
2022/11/17	0	0.00	3	41.40	41.45	-3	7,324	-0.04%
2022/11/16	2.1	40.35	9	40.44	40.50	-7	7,276	-0.10%
2022/11/15	0	0.00	1	40.60	40.75	-1	7,234	-0.01%
2022/11/14	2	40.45	0	0.00	40.60	2	7,216	0.03%
2022/11/11	3	39.18	0	0.00	39.05	3	7,144	0.04%
2022/11/10	0.2	38.60	0.1	38.65	38.55	0.2	7,136	0.00%
2022/11/08	7	37.74	0	0.00	37.95	7	7,211	0.10%
2022/11/07	1.1	37.66	0	0.00	37.60	1.1	7,222	0.01%
2022/11/01	5	37.30	2	37.40	37.55	3	7,264	0.04%
2022/10/31	2	37.20	0	0.00	37.30	2	7,299	0.03%
2022/10/27	1	37.40	0	0.00	37.25	1	7,398	0.01%
2022/10/25	2	36.63	10	36.80	37.15	-8	7,472	-0.11%
2022/10/24	1	37.40	0.1	38.00	37.40	0.9	7,595	0.01%
2022/10/20	3	37.07	0	0.00	37.10	3	8,030	0.04%
2022/10/19	0	38.25	0	0.00	37.95	0	7,982	0.00%
2022/10/18	4	37.74	0	0.00	37.70	4	8,056	0.05%
2022/10/17	2	38.00	0	0.00	38.00	2	8,044	0.02%
2022/10/14	5	38.48	0	0.00	38.45	5	8,050	0.06%
2022/10/13	1.1	38.67	0	0.00	38.70	1.1	8,129	0.01%
2022/10/11	0	0.00	0.4	39.65	39.70	-0.4	8,320	0.00%
2022/10/06	1.1	40.24	0	0.00	40.15	1.1	8,382	0.01%
2022/10/05	0	40.05	0	0.00	39.80	0	8,404	0.00%
2022/10/04	0	39.60	0	0.00	39.40	0	8,375	0.00%
2022/10/03	1	38.95	2	39.00	39.00	-1	8,310	-0.01%
2022/09/30	3.1	39.59	0	0.00	39.40	3.1	8,299	0.04%
2022/09/29	9	39.79	0	0.00	40.05	9	8,225	0.11%
2022/09/28	3.5	40.55	1	40.05	39.90	2.5	8,058	0.03%
2022/09/27	2	40.80	0	0.00	40.75	2	7,975	0.03%
2022/09/26	5.1	41.14	0	0.00	40.95	5.1	7,925	0.06%
2022/09/23	2.2	42.50	0	0.00	42.35	2.2	7,903	0.03%
2022/09/22	6	42.64	0.4	42.80	43.85	5.6	7,862	0.07%
2022/09/21	0	0.00	0.1	43.70	43.85	-0.1	7,700	0.00%
2022/09/19	2	44.10	1	44.15	44.10	1	7,403	0.01%
2022/09/16	0	0.00	2.1	44.60	44.20	-2.1	7,316	-0.03%
2022/09/15	0	0.00	4	44.70	44.85	-4	7,214	-0.06%
2022/09/14	0	0.00	0.7	44.48	44.30	-0.7	7,263	-0.01%
2022/09/13	0	0.00	12	44.41	44.45	-12	7,393	-0.16%
2022/09/12	0	0.00	2	44.10	44.10	-2	7,532	-0.03%
2022/09/07	0	0.00	10	43.80	43.75	-10	7,844	-0.13%
2022/09/05	1	42.65	0	0.00	42.65	1	7,654	0.01%
2022/09/02	2	42.20	0	0.00	42.30	2	7,556	0.03%
2022/09/01	2	42.30	0	0.00	42.35	2	7,540	0.03%
2022/08/31	4	42.79	0	0.00	43.25	4	7,448	0.05%
2022/08/30	9	42.35	0	0.00	42.45	9	7,379	0.12%
2022/08/29	4	42.33	0	0.00	42.45	4	7,381	0.05%
2022/08/25	3	42.35	0	0.00	42.65	3	7,355	0.04%
2022/08/23	1	42.35	0	0.00	42.55	1	7,368	0.01%
2022/08/22	0	0.00	1	42.61	42.75	-1	7,368	-0.01%
2022/08/19	0	42.60	0	0.00	42.60	0	7,376	0.00%
2022/08/17	1	42.50	0	0.00	42.80	1	7,330	0.01%
2022/08/16	0	0.00	1	42.45	42.40	-1	7,294	-0.01%
2022/08/12	5	41.80	0	0.00	41.95	5	7,241	0.07%
2022/08/11	0	0.00	2	41.95	42.25	-2	7,283	-0.03%
2022/08/10	1	40.90	0	0.00	41.00	1	7,214	0.01%
2022/08/08	1	40.80	15	40.82	40.90	-14	7,270	-0.19%
2022/08/05	5	40.85	0	0.00	40.95	5	7,311	0.07%
2022/08/04	6.1	40.97	0	0.00	40.70	6.1	7,332	0.08%
2022/08/03	1	41.10	0	0.00	41.45	1	7,299	0.01%
2022/08/02	3.2	41.17	0	0.00	41.40	3.2	7,281	0.04%
2022/08/01	1.2	41.29	0	0.00	41.35	1.2	7,234	0.02%
2022/07/28	15.7	40.67	0	0.00	40.50	15.7	7,044	0.22%
2022/07/27	1.2	44.51	167	44.47	44.45	-165.9	6,806	-2.44%	大賣/鉅額交易
2022/07/26	2.2	44.68	40	44.70	44.65	-37.9	6,605	-0.57%
2022/07/25	2	44.83	0	0.00	44.90	2	6,528	0.03%
2022/07/22	0	0.00	34	44.55	44.85	-34	6,469	-0.53%
2022/07/21	1	44.15	0	0.00	44.50	1	6,390	0.02%
2022/07/19	0	0.00	2	44.10	44.10	-2	6,176	-0.03%
2022/07/15	1.6	43.14	0	0.00	43.00	1.6	5,991	0.03%
2022/07/14	0	0.00	1	44.25	44.15	-1	5,924	-0.02%
2022/07/12	0	0.00	18	43.69	43.70	-18	5,875	-0.31%
2022/07/06	0.1	44.00	0	0.00	44.10	0.1	5,892	0.00%
2022/07/05	0	0.00	2	44.05	44.30	-2	5,883	-0.03%
2022/07/04	0	0.00	0.1	43.95	43.90	-0.1	5,812	0.00%
2022/07/01	0.1	44.10	0	0.00	44.20	0.1	5,772	0.00%
2022/06/30	0	0.00	3	43.95	43.80	-3	5,702	-0.05%
2022/06/29	0	0.00	1.1	43.84	43.70	-1.1	5,685	-0.02%
2022/06/28	2.3	43.70	0	0.00	43.65	2.3	5,710	0.04%
2022/06/27	0	0.00	6	44.03	44.00	-6	5,730	-0.10%
2022/06/24	0	0.00	4.1	43.91	43.60	-4.1	5,706	-0.07%
2022/06/23	1	42.72	0	0.00	42.95	1	5,696	0.02%
2022/06/22	2	43.48	1.1	43.58	43.60	0.9	5,547	0.02%
2022/06/21	2	43.03	1	43.05	43.05	1	5,378	0.02%
2022/06/20	0	0.00	1	42.90	42.40	-1	5,189	-0.02%
2022/06/17	11.1	42.40	0	0.00	43.45	11.1	4,975	0.22%
2022/06/15	3.1	43.47	1	43.40	43.30	2.1	4,782	0.04%
2022/06/13	3.1	43.64	0	0.00	43.70	3.1	4,849	0.06%
2022/06/10	1	44.35	2	44.30	44.15	-1	4,878	-0.02%
2022/06/09	10	44.48	5	44.70	44.65	5	4,884	0.10%
2022/06/08	5	44.50	6.2	44.72	44.80	-1.2	4,909	-0.02%
2022/06/06	3	44.17	0	0.00	44.35	3	4,980	0.06%
2022/06/02	0	0.00	5	44.30	44.40	-5	5,039	-0.10%
2022/05/27	0	0.00	3	45.00	45.20	-3	4,988	-0.06%
2022/05/25	2	44.40	1	44.65	44.75	1	5,121	0.02%
2022/05/23	2	43.83	1	44.40	44.40	1	5,157	0.02%
2022/05/20	0	0.00	5	44.00	44.00	-5	5,149	-0.10%
2022/05/19	47	43.55	4	43.61	43.65	43	5,152	0.83%
2022/05/18	3	44.63	1	44.60	44.65	2	5,074	0.04%
2022/05/16	2	45.00	0	0.00	44.95	2	5,041	0.04%
2022/05/13	4	44.91	2	44.80	45.05	2	5,021	0.04%
2022/05/12	0.2	44.80	1	44.65	44.40	-0.8	5,005	-0.02%
2022/05/11	30	45.57	0	0.00	45.30	30	4,990	0.60%
2022/05/10	2	46.05	0	0.00	46.15	2	4,974	0.04%
2022/05/09	1	46.65	1	46.45	46.30	0	4,999	0.00%
2022/05/04	0	0.00	3	47.55	47.45	-3	5,089	-0.06%
2022/05/03	4.4	47.69	8	47.64	47.50	-3.6	5,156	-0.07%
2022/04/29	0	0.00	0.3	48.00	48.10	-0.3	5,185	0.00%
2022/04/28	5	47.55	8.4	47.98	48.00	-3.4	5,155	-0.07%
2022/04/27	7.3	46.61	1	46.95	47.10	6.3	5,045	0.12%
2022/04/26	60	47.12	3.2	47.09	47.20	56.8	5,005	1.13%
2022/04/25	4	46.84	2	46.90	46.90	2	5,021	0.04%
2022/04/22	0.1	47.45	0.5	47.55	47.55	-0.5	4,970	-0.01%
2022/04/21	54.2	47.65	0.2	47.90	47.70	54	4,967	1.09%
2022/04/20	0	47.00	0	0.00	47.35	0	4,918	0.00%
2022/04/19	4	46.90	0	0.00	46.95	4	4,868	0.08%
2022/04/18	71.2	46.52	5	46.55	46.55	66.2	4,870	1.36%
2022/04/15	4.2	46.94	5	46.80	46.90	-0.8	4,815	-0.02%
2022/04/14	2.1	47.21	4	47.20	47.20	-1.9	4,803	-0.04%
2022/04/13	13.1	47.23	0	0.00	47.50	13.1	4,793	0.27%
2022/04/12	6.1	47.29	3	47.42	47.20	3.1	4,759	0.06%
2022/04/11	0	47.90	0	0.00	47.60	0	4,721	0.00%
2022/04/08	1	47.81	1.3	47.95	47.80	-0.3	4,698	-0.01%
2022/04/07	1	47.96	14	48.17	47.95	-13	4,687	-0.28%
2022/04/06	1.2	47.91	5	48.00	48.45	-3.8	4,635	-0.08%
2022/04/01	16.1	48.21	0	0.00	48.00	16.1	4,572	0.35%
2022/03/31	0	0.00	0.3	48.55	48.60	-0.3	4,523	-0.01%
2022/03/30	0	0.00	2	48.48	48.50	-2	4,484	-0.04%
2022/03/29	6	48.20	11	48.12	48.40	-5	4,595	-0.11%
2022/03/28	30	47.97	4	48.13	48.10	26	4,740	0.55%
2022/03/25	41	48.19	2	48.10	48.25	39	4,870	0.80%
2022/03/24	0	48.00	2.1	48.32	48.45	-2.1	5,077	-0.04%
2022/03/23	5.2	48.05	5	48.07	48.10	0.2	5,547	0.00%
2022/03/22	1	48.25	0	48.30	48.30	1	5,665	0.02%
2022/03/18	6	48.00	7	48.14	47.90	-1	5,639	-0.02%
2022/03/17	0.1	47.80	2.8	48.04	48.00	-2.7	5,546	-0.05%
2022/03/16	0.3	47.34	1.4	47.44	47.60	-1.1	5,446	-0.02%
2022/03/15	1.1	47.10	63	47.25	47.30	-62	5,432	-1.14%
2022/03/14	0.4	46.99	46	46.94	47.20	-45.7	5,397	-0.85%
2022/03/11	1	46.60	39	46.66	46.70	-38	5,384	-0.71%
2022/03/10	1	46.25	1	46.30	46.45	0	5,401	0.00%
2022/03/09	0	0.00	13	45.71	45.95	-13	5,381	-0.24%
2022/03/08	14.5	45.02	28	44.89	44.85	-13.5	5,397	-0.25%
2022/03/07	31	45.16	5.2	45.21	45.50	25.8	5,444	0.47%
2022/03/04	7	45.94	0	0.00	46.00	7	5,677	0.12%
2022/03/03	28	46.19	1	46.15	46.20	27	5,775	0.47%
2022/03/02	0	45.95	8	46.00	46.20	-8	5,897	-0.14%
2022/03/01	0.1	45.85	28.1	46.04	46.10	-28	6,284	-0.45%
2022/02/25	25	45.38	8	45.19	45.10	17	6,461	0.26%
2022/02/24	1.1	45.49	1	45.55	45.55	0.1	6,645	0.00%
2022/02/23	3	45.77	1	45.75	45.90	2	6,620	0.03%
2022/02/22	6	45.56	44	45.59	45.75	-38	6,639	-0.57%
2022/02/21	6.1	45.58	0	0.00	45.95	6.1	6,681	0.09%
2022/02/18	3.1	45.57	4	45.68	45.75	-0.9	6,713	-0.01%
2022/02/17	0	0.00	5	45.65	45.70	-5	6,763	-0.07%
2022/02/16	0	0.00	1	45.25	45.40	-1	6,800	-0.01%
2022/02/15	1.5	45.10	1.5	45.19	45.00	0	6,848	0.00%
2022/02/14	3	45.17	1	45.25	45.30	2	6,887	0.03%
2022/02/11	0	0.00	25	45.26	45.50	-25	6,892	-0.36%
2022/02/10	1	45.00	1	45.30	45.30	0	6,861	0.00%
2022/02/09	24	44.85	1	44.90	45.20	23	6,866	0.33%
2022/02/08	5	44.75	0	0.00	44.75	5	6,837	0.07%
2022/02/07	0	0.00	2	44.30	44.80	-2	6,799	-0.03%
2022/01/26	2	44.23	0	0.00	44.20	2	6,712	0.03%
2022/01/25	3	44.02	0	0.00	44.15	3	6,725	0.04%
2022/01/21	0	0.00	3	44.42	44.50	-3	6,705	-0.04%
2022/01/19	1	44.30	1	44.35	44.40	0	6,741	0.00%
2022/01/18	0.1	44.60	0.2	44.55	44.55	-0.1	6,782	0.00%
2022/01/14	2	44.43	1.1	44.50	44.60	0.9	6,841	0.01%
2022/01/13	0	44.45	0	0.00	44.40	0	6,928	0.00%
2022/01/12	0	0.00	5	44.30	44.40	-5	6,982	-0.07%
2022/01/11	2	44.20	1	44.20	44.35	1	7,034	0.01%
2022/01/07	0	0.00	1.1	44.14	44.30	-1.1	7,076	-0.01%
2022/01/05	2	43.65	0	0.00	43.90	2	7,110	0.03%
2022/01/04	0	0.00	0.2	43.85	43.80	-0.2	7,165	0.00%
2022/01/03	1	44.20	0	0.00	44.00	1	7,163	0.01%
2021/12/29	0	0.00	3	44.15	44.25	-3	7,342	-0.04%
2021/12/28	1.1	44.24	0	0.00	44.20	1.1	7,408	0.01%
2021/12/27	0	0.00	4	44.11	44.15	-4	7,488	-0.05%
2021/12/24	2.1	44.23	8	44.24	44.25	-6	7,594	-0.08%
2021/12/23	7	44.11	0.7	44.16	44.30	6.4	7,666	0.08%
2021/12/22	6.3	44.04	1	44.00	43.90	5.3	7,640	0.07%
2021/12/21	0	0.00	1	43.90	43.75	-1	7,525	-0.01%
2021/12/20	1	43.45	2	43.55	43.40	-1	7,443	-0.01%
2021/12/17	4	42.95	5	43.32	42.95	-1	7,317	-0.01%
2021/12/16	7.1	42.72	0	0.00	42.95	7.1	6,964	0.10%
2021/12/15	1	43.35	0	0.00	43.40	1	7,026	0.01%
2021/12/14	1	43.10	0	0.00	43.05	1	7,593	0.01%
2021/12/13	3	43.33	6	43.55	43.00	-3	7,641	-0.04%
2021/12/09	20	43.46	3	43.43	43.50	17	7,821	0.22%
2021/12/08	2	43.45	0	0.00	43.50	2	7,912	0.03%
2021/12/07	2	43.13	11	43.17	43.25	-9	7,889	-0.11%
2021/12/06	6	43.06	0	0.00	43.15	6	7,900	0.08%
2021/12/03	2	42.68	9	42.85	42.75	-7	7,906	-0.09%
2021/12/02	8	42.16	1.4	42.43	42.40	6.6	7,916	0.08%
2021/12/01	14	42.09	3	42.52	42.35	11	7,893	0.14%
2021/11/30	11	42.51	4	43.08	42.00	7	7,801	0.09%
2021/11/29	19.3	42.25	0	0.00	42.45	19.3	7,648	0.25%
2021/11/26	27.5	42.25	10	42.29	42.25	17.5	7,690	0.23%
2021/11/25	32.2	42.60	18.8	42.51	42.35	13.4	7,640	0.18%
2021/11/24	9.2	43.48	24	43.48	43.35	-14.8	7,303	-0.20%
2021/11/23	16.3	43.85	16	43.83	44.10	0.3	7,119	0.00%
2021/11/22	3.1	44.85	0	0.00	44.70	3.1	6,948	0.04%
2021/11/19	3	44.93	0	0.00	45.05	3	6,982	0.04%
2021/11/18	6.2	44.60	7	44.56	44.70	-0.9	6,995	-0.01%
2021/11/17	2	44.90	5	44.90	44.90	-3	6,971	-0.04%
2021/11/16	2	45.25	6	45.06	45.10	-4	7,035	-0.06%
2021/11/15	6	45.51	0	0.00	45.25	6	7,160	0.08%
2021/11/12	2	45.38	3	45.53	45.55	-1	7,296	-0.01%
2021/11/11	3	45.05	2	45.10	45.30	1	7,452	0.01%
2021/11/10	1.1	44.66	0	0.00	44.80	1.1	7,604	0.01%
2021/11/09	0.2	44.80	0	0.00	44.80	0.2	7,684	0.00%
2021/11/08	2	44.68	0	44.90	44.90	2	7,761	0.03%
2021/11/05	2	44.40	0	0.00	44.80	2	7,880	0.03%
2021/11/04	1	44.50	0	0.00	44.50	1	7,989	0.01%
2021/11/03	4	44.40	0	0.00	44.50	4	8,274	0.05%
2021/11/01	1	44.05	7	44.01	44.20	-6	9,889	-0.06%
2021/10/29	2	44.25	5	44.30	44.30	-3	10,272	-0.03%
2021/10/27	9.2	44.29	4	44.35	44.30	5.2	10,946	0.05%
2021/10/26	7.2	44.56	5	44.70	44.50	2.2	11,126	0.02%
2021/10/25	2	44.60	0	0.00	44.60	2	11,240	0.02%
2021/10/21	3	44.63	5.3	44.61	44.60	-2.3	11,537	-0.02%
2021/10/20	5.1	44.80	0	0.00	44.75	5.1	11,540	0.04%
2021/10/19	12	45.06	0	0.00	45.15	12	11,564	0.10%
2021/10/18	2	45.50	0	0.00	45.45	2	11,571	0.02%
2021/10/15	2	45.43	0	0.00	45.50	2	11,647	0.02%
2021/10/14	1	45.40	0	0.00	45.35	1	11,653	0.01%
2021/10/12	2	45.45	0	0.00	45.45	2	11,714	0.02%
2021/10/08	1	45.85	2	45.75	45.85	-1	11,754	-0.01%
2021/10/07	1	45.60	4	45.71	45.80	-3	11,867	-0.03%
2021/10/06	5	45.30	0	0.00	45.65	5	11,943	0.04%
2021/10/05	1	45.20	0	0.00	45.30	1	11,992	0.01%
2021/10/04	10	45.25	0	0.00	45.45	10	12,199	0.08%
2021/10/01	10	45.25	0	0.00	45.35	10	12,505	0.08%
2021/09/30	2	45.65	1	45.75	45.60	1	12,648	0.01%
2021/09/29	22	45.64	15	45.76	45.80	7	12,769	0.05%
2021/09/28	2.2	46.17	11	46.35	46.35	-8.9	12,739	-0.07%
2021/09/27	2	46.45	1	46.35	46.45	1	12,777	0.01%
2021/09/24	4	46.43	8	46.35	46.45	-4	12,781	-0.03%
2021/09/23	9	46.08	13	46.07	46.15	-4	12,802	-0.03%
2021/09/22	8.1	45.13	2.5	45.42	45.60	5.5	12,728	0.04%
2021/09/17	30.4	45.36	11	45.00	45.00	19.4	12,631	0.15%
2021/09/16	2	46.20	0	0.00	46.50	2	12,156	0.02%
2021/09/15	7.1	46.37	1	46.05	46.35	6.1	12,235	0.05%
2021/09/14	11	46.45	11	46.48	46.50	0	12,364	0.00%
2021/09/13	10.2	45.72	3	45.80	45.90	7.2	12,543	0.06%
2021/09/10	3	44.92	0	0.00	44.95	3	12,540	0.02%
2021/09/09	1	44.50	0	0.00	44.35	1	12,815	0.01%
2021/09/08	3.1	44.66	0	0.00	44.75	3.1	12,843	0.02%
2021/09/07	0	0.00	4	44.96	45.15	-4	12,851	-0.03%
2021/09/06	1.8	44.73	1	45.20	44.90	0.8	12,856	0.01%
2021/09/03	1	45.05	1	45.05	45.10	0	12,872	0.00%
2021/09/02	13	45.23	10	45.30	44.85	3	12,909	0.02%
2021/09/01	3	45.40	1	45.65	45.65	2	12,873	0.02%
2021/08/31	6	44.80	0	0.00	44.90	6	12,807	0.05%
2021/08/30	0	0.00	0.1	44.60	44.70	-0.1	12,887	0.00%
2021/08/27	3	44.25	1	44.15	44.20	2	12,958	0.02%
2021/08/26	7	43.74	0	0.00	43.65	7	13,077	0.05%
2021/08/25	3.1	44.02	1	44.00	43.95	2.1	13,179	0.02%
2021/08/24	6	43.80	2	43.73	43.80	4	13,181	0.03%
2021/08/23	13.5	43.72	0	0.00	43.60	13.5	13,450	0.10%
2021/08/20	7.6	43.07	1.5	43.13	43.00	6.1	13,560	0.04%
2021/08/19	8.3	43.56	11	43.42	43.35	-2.7	13,576	-0.02%
2021/08/18	20.5	43.65	3.1	43.54	44.10	17.4	13,481	0.13%
2021/08/17	19.3	43.92	12	43.95	43.75	7.3	13,358	0.05%
2021/08/16	7	44.93	22.6	45.11	44.60	-15.6	13,185	-0.12%
2021/08/13	8	45.71	1.1	45.57	45.60	6.9	13,220	0.05%
2021/08/12	6	45.70	0	0.00	45.75	6	13,236	0.05%
2021/08/11	5	45.61	2	45.50	45.60	3	13,278	0.02%
2021/08/10	20	45.54	2.2	45.65	45.55	17.8	13,322	0.13%
2021/08/09	64.2	45.64	3.4	45.71	45.85	60.8	13,401	0.45%
2021/08/06	89.6	46.15	0	0.00	46.05	89.6	13,317	0.67%
2021/08/05	101.1	46.31	6.7	46.47	46.35	94.4	13,269	0.71%	大買/
2021/08/04	41	51.97	63	52.21	51.90	-22	12,479	-0.18%
2021/08/03	10.2	51.89	7.3	51.83	52.10	2.9	12,408	0.02%
2021/08/02	15.8	51.56	2	51.85	51.80	13.8	12,169	0.11%
2021/07/30	1.8	51.97	21	51.80	51.80	-19.2	11,948	-0.16%
2021/07/29	60	52.02	0	0.00	52.40	60	11,920	0.50%
2021/07/28	28.9	52.61	3	52.97	52.10	25.9	11,887	0.22%
2021/07/26	23.1	53.47	1	53.30	53.10	22.1	11,977	0.18%
2021/07/23	0	0.00	9	52.50	52.80	-9	12,029	-0.07%
2021/07/22	0	0.00	3	52.20	52.20	-3	12,113	-0.02%
2021/07/21	0	0.00	22	52.32	52.50	-22	12,201	-0.18%
2021/07/20	10	52.00	0	0.00	52.00	10	12,290	0.08%
2021/07/19	0	52.20	0	0.00	52.50	0	12,521	0.00%
2021/07/16	2.1	52.00	3	52.00	52.00	-0.9	13,083	-0.01%
2021/07/15	8	52.00	1	52.30	51.90	7	13,526	0.05%
2021/07/14	0.1	52.30	2	52.50	52.50	-1.9	13,811	-0.01%
2021/07/13	9	52.51	0	0.00	52.60	9	13,914	0.06%
2021/07/12	0	0.00	4.5	52.72	52.70	-4.5	13,897	-0.03%
2021/07/09	3.5	52.78	2	52.70	52.80	1.5	14,021	0.01%
2021/07/08	10	52.41	71	52.37	53.00	-61	13,910	-0.44%
2021/07/07	0	0.00	42	51.68	51.70	-42	13,787	-0.30%
2021/07/06	7	50.96	0	0.00	51.00	7	13,683	0.05%
2021/07/05	2	50.95	24	50.99	51.00	-22	13,593	-0.16%
2021/07/02	1	50.50	1	50.70	50.50	0	13,581	0.00%
2021/07/01	5	50.62	1	50.50	50.60	4	13,569	0.03%
2021/06/30	12	50.81	0	50.80	50.70	12	13,613	0.09%
2021/06/29	2	50.90	0	0.00	50.70	2	13,670	0.01%
2021/06/28	1	50.80	3	50.80	50.90	-2	13,734	-0.01%
2021/06/25	4	50.65	36	50.47	50.60	-32	13,714	-0.23%
2021/06/24	1	50.30	4	50.40	50.30	-3	13,678	-0.02%
2021/06/23	15	50.55	12	51.00	50.50	3	13,718	0.02%
2021/06/22	0	50.30	5	50.94	50.80	-5	13,538	-0.04%
2021/06/21	31.3	50.00	4	49.93	50.00	27.3	13,225	0.21%
2021/06/18	19.3	50.47	3	50.73	50.40	16.3	13,154	0.12%
2021/06/17	1	50.90	0	50.90	51.10	1	13,078	0.01%
2021/06/16	2	50.60	0	50.80	51.10	2	13,141	0.01%
2021/06/15	5	50.54	2	50.75	50.70	3	13,161	0.02%
2021/06/11	16	50.66	3	50.70	50.70	13	13,164	0.10%
2021/06/10	9	50.44	31	50.60	50.60	-22	13,104	-0.17%
2021/06/09	2	50.60	2	50.50	50.60	0	13,056	0.00%
2021/06/08	9.5	50.86	17	50.82	50.90	-7.5	12,995	-0.06%
2021/06/07	73	51.02	5	51.40	51.10	68	12,983	0.52%
2021/06/04	3	51.40	3	51.80	51.40	0	12,861	0.00%
2021/06/03	2	52.20	1	52.20	51.80	1	12,799	0.01%
2021/06/02	3	51.40	2	51.70	51.90	1	12,694	0.01%
2021/06/01	17.6	51.62	5.4	51.87	51.60	12.2	12,507	0.10%
2021/05/31	2.4	51.30	60.2	51.98	51.90	-57.8	12,498	-0.46%
2021/05/28	5	50.16	0	0.00	50.40	5	12,277	0.04%
2021/05/27	2	50.10	3	50.27	50.20	-1	12,195	-0.01%
2021/05/26	3	49.88	1	50.00	50.10	2	12,238	0.02%
2021/05/25	24	50.25	0	0.00	50.30	24	12,201	0.20%
2021/05/24	11.4	50.23	0	0.00	50.30	11.4	12,192	0.09%
2021/05/21	35.4	50.28	81	53.75	50.60	-45.6	12,257	-0.37%
2021/05/20	9.6	49.78	5	50.30	50.10	4.6	12,231	0.04%
2021/05/19	9	49.66	1	49.95	49.85	8	12,225	0.07%
2021/05/18	8	49.19	5	49.49	49.95	3	12,155	0.02%
2021/05/17	1	47.85	1	48.00	48.45	0	12,062	0.00%
2021/05/14	5	48.90	10	48.95	49.00	-5	11,864	-0.04%
2021/05/13	26	47.38	52	48.55	47.95	-26	11,669	-0.22%
2021/05/12	80.2	49.36	2.8	48.61	48.55	77.4	11,431	0.68%
2021/05/11	7	50.70	25.5	49.89	50.10	-18.5	10,915	-0.17%
2021/05/10	26	50.68	0	0.00	50.90	26	10,572	0.25%
2021/05/07	5	50.10	10	50.00	50.30	-5	10,486	-0.05%
2021/05/06	15	49.81	11	49.99	50.40	4	10,473	0.04%
2021/05/05	1	48.95	22	49.63	49.30	-21	10,288	-0.20%
2021/05/04	22	48.78	20	48.79	48.55	2	10,187	0.02%
2021/05/03	0	0.00	2	49.60	49.60	-2	9,910	-0.02%
2021/04/29	44	49.95	5	50.04	49.95	39	9,850	0.40%
2021/04/28	5	50.20	2	50.30	50.20	3	9,744	0.03%
2021/04/27	2	50.60	22	50.30	50.30	-20	9,655	-0.21%
2021/04/26	53.1	50.53	11	50.55	50.80	42.1	9,515	0.44%
2021/04/23	34	50.13	14	50.44	50.20	20	9,403	0.21%
2021/04/22	52	52.98	54	53.06	51.60	-2	9,290	-0.02%
2021/04/21	35	51.41	54	51.58	52.20	-19	8,729	-0.22%
2021/04/20	72.3	50.81	55	52.45	50.70	17.3	8,278	0.21%
2021/04/19	3.1	49.57	0	0.00	50.00	3.1	7,927	0.04%
2021/04/16	6	48.72	2	48.65	48.95	4	7,718	0.05%
2021/04/15	7	48.49	7	48.69	48.30	0	7,601	0.00%
2021/04/14	3	47.30	13	47.26	47.40	-10	7,401	-0.14%
2021/04/13	9	47.32	0	0.00	47.35	9	7,295	0.12%
2021/04/12	15	46.82	1	46.80	46.80	14	7,099	0.20%
2021/04/09	2	46.65	0	0.00	46.70	2	6,989	0.03%
2021/04/08	2	46.80	2	46.90	46.90	0	6,896	0.00%
2021/04/07	0.1	47.00	0	0.00	47.00	0.1	6,870	0.00%
2021/04/06	7	46.91	13	46.97	47.10	-6	6,824	-0.09%
2021/04/01	25	47.21	1	47.15	47.10	24	6,725	0.36%
2021/03/31	5	47.10	18	47.11	47.80	-13	6,566	-0.20%
2021/03/30	4	46.75	2	46.95	46.80	2	6,465	0.03%
2021/03/29	29	46.66	2	46.75	46.80	27	6,422	0.42%
2021/03/26	15	46.36	3	46.50	46.50	12	6,376	0.19%
2021/03/25	5	45.90	2	45.95	46.00	3	6,283	0.05%
2021/03/24	0	0.00	3	45.85	45.90	-3	6,329	-0.05%
2021/03/23	1	45.80	5	45.80	45.95	-4	6,426	-0.06%
2021/03/22	23	45.49	4	45.90	45.80	19	6,406	0.30%
2021/03/18	0	0.00	9	44.87	44.35	-9	6,098	-0.15%
2021/03/17	7	44.04	0	0.00	44.00	7	6,039	0.12%
2021/03/16	0	0.00	2	44.05	44.05	-2	6,002	-0.03%
2021/03/15	2	43.95	6	44.03	43.75	-4	6,023	-0.07%
2021/03/12	0	0.00	6	44.01	43.90	-6	6,002	-0.10%
2021/03/11	0	0.00	24	44.06	43.90	-24	6,049	-0.40%
2021/03/10	0	0.00	28	43.95	43.75	-28	6,056	-0.46%
2021/03/09	2	43.75	12	43.73	43.90	-10	6,065	-0.16%
2021/03/08	0	0.00	2	43.50	43.45	-2	6,040	-0.03%
2021/03/04	1	42.80	0	0.00	43.20	1	6,171	0.02%
2021/03/03	2	43.10	1	43.20	43.10	1	6,118	0.02%
2021/03/02	0	0.00	1	43.10	42.50	-1	6,027	-0.02%
2021/02/26	1	42.60	0	0.00	42.65	1	5,967	0.02%
2021/02/25	10	43.10	1	43.25	43.30	9	5,802	0.16%
2021/02/24	0	0.00	5	42.98	43.00	-5	5,775	-0.09%
2021/02/23	3	43.00	2	43.05	43.00	1	5,737	0.02%
2021/02/22	0	42.75	19	42.64	42.75	-19	5,668	-0.34%
2021/02/19	9	41.06	2	41.45	41.80	7	5,502	0.13%
2021/02/17	3	40.87	1.1	41.15	41.15	1.9	5,481	0.04%
2021/02/03	1	40.75	0	0.00	41.05	1	5,632	0.02%
2021/02/01	1	40.35	1	40.60	40.45	0	5,633	0.00%
2021/01/29	2	40.00	0	0.00	40.00	2	5,625	0.04%
2021/01/28	4	40.51	0	0.00	40.35	4	5,566	0.07%
2021/01/26	2	40.63	0	0.00	40.55	2	5,524	0.04%
2021/01/22	13	40.67	0	0.00	40.75	13	5,522	0.24%
2021/01/21	7	41.08	5.1	41.47	41.05	2	5,465	0.04%
2021/01/20	19	41.22	0	0.00	41.45	19	5,505	0.35%
2021/01/19	0	0.00	5	42.07	42.15	-5	5,389	-0.09%
2021/01/18	8	41.51	1	41.50	41.85	7	5,371	0.13%
2021/01/15	8	41.96	4	42.03	41.80	4	5,318	0.08%
2021/01/14	2	42.65	0	0.00	42.55	2	5,250	0.04%
2021/01/13	2	42.88	10	42.83	42.90	-8	5,218	-0.15%
2021/01/12	2	42.93	16	42.91	42.90	-14	5,230	-0.27%
2021/01/11	8	43.09	11	43.21	43.25	-3	5,241	-0.06%
2021/01/08	1	43.05	4	43.26	43.45	-3	5,264	-0.06%
2021/01/07	1	43.50	3.1	43.56	43.25	-2.1	5,272	-0.04%
2021/01/06	1	43.00	4	43.00	43.15	-3	5,240	-0.06%
2021/01/05	1	42.90	1	42.90	43.00	0	5,213	0.00%
2021/01/04	4	43.00	1	43.30	43.00	3	5,242	0.06%
2020/12/31	1	43.25	1	43.50	43.20	0	5,242	0.00%
2020/12/30	1	43.05	5	43.05	43.15	-4	5,264	-0.08%
2020/12/29	1	43.15	3	43.07	43.20	-2	5,246	-0.04%
2020/12/28	0	43.00	0	0.00	43.05	0	5,247	0.00%
2020/12/25	1	42.65	1	42.75	42.70	0	5,243	0.00%
2020/12/24	16	42.40	0	0.00	42.30	16	5,243	0.31%
2020/12/23	2	42.25	0	0.00	42.25	2	5,206	0.04%
2020/12/22	6	42.75	1	42.90	42.70	5	5,163	0.10%
2020/12/21	32	42.85	0	0.00	43.05	32	5,223	0.61%
2020/12/18	0	42.95	0	0.00	42.50	0	5,168	0.00%
2020/12/17	9	42.77	1	42.90	42.80	8	5,127	0.16%
2020/12/16	0	43.10	0	0.00	43.85	0	5,058	0.00%
2020/12/15	5	42.85	0	0.00	42.95	5	5,081	0.10%
2020/12/14	6	42.89	3	42.95	42.80	3	5,079	0.06%
2020/12/11	24	43.30	2	43.40	43.10	22	5,063	0.43%
2020/12/10	0	43.50	0	0.00	43.65	0	5,056	0.00%
2020/12/07	0	43.50	13	44.18	44.15	-13	5,056	-0.26%
2020/12/04	0	0.00	22	44.11	43.95	-22	5,006	-0.44%
2020/12/03	0	0.00	1	43.55	43.60	-1	4,959	-0.02%
2020/12/02	1	43.25	1	43.65	43.25	0	4,938	0.00%
2020/12/01	30	43.33	3	43.35	43.30	27	4,945	0.55%
2020/11/30	4	43.86	0	0.00	43.30	4	5,032	0.08%
2020/11/27	3	43.95	0.1	44.00	44.10	2.9	4,964	0.06%
2020/11/25	0	0.00	0.2	43.80	43.70	-0.2	5,101	0.00%
2020/11/24	4	43.90	0	0.00	43.75	4	5,153	0.08%
2020/11/23	0	44.10	0	0.00	44.15	0	5,153	0.00%
2020/11/20	0	0.00	1	44.05	44.10	-1	5,174	-0.02%
2020/11/19	0.2	44.10	1	44.30	44.25	-0.8	5,208	-0.02%
2020/11/18	6	44.55	20	44.43	44.50	-14	5,247	-0.27%
2020/11/17	0	0.00	10	44.25	44.40	-10	5,292	-0.19%
2020/11/16	1	43.85	12	43.96	43.95	-11	5,341	-0.21%
2020/11/13	0.1	43.40	22	43.41	43.70	-21.9	5,425	-0.40%
2020/11/12	0	0.00	29	43.68	43.70	-29	5,598	-0.52%
2020/11/11	0	0.00	40	43.45	43.65	-40	5,728	-0.70%
2020/11/10	2	42.33	0	0.00	42.25	2	5,651	0.04%
2020/11/05	0	0.00	5	42.00	42.00	-5	5,762	-0.09%
2020/11/02	3	41.75	0	0.00	41.75	3	5,897	0.05%
2020/10/29	1	41.30	0	0.00	41.00	1	6,036	0.02%
2020/10/28	0	0.00	7	41.83	41.90	-7	6,086	-0.12%
2020/10/26	1	41.45	1	41.10	41.25	0	6,251	0.00%
2020/10/22	0	0.00	4	41.48	41.45	-4	6,588	-0.06%
2020/10/21	1	41.00	2	41.30	41.00	-1	6,647	-0.02%
2020/10/20	0	0.00	5	41.05	40.80	-5	6,693	-0.07%
2020/10/15	2	40.35	0	0.00	40.40	2	7,855	0.03%
2020/10/14	2	40.40	1	40.40	40.30	1	8,023	0.01%
2020/10/13	3	40.53	0	0.00	40.55	3	8,126	0.04%
2020/10/12	11	40.85	0	0.00	40.70	11	8,301	0.13%
2020/10/08	21	41.17	0	0.00	41.10	21	8,409	0.25%
2020/10/07	2	41.35	0	0.00	41.20	2	8,492	0.02%
2020/10/06	2	41.55	0	0.00	41.80	2	8,616	0.02%
2020/10/05	0	0.00	1.5	41.48	41.15	-1.5	8,728	-0.02%
2020/09/30	1	41.60	0	0.00	41.50	1	8,892	0.01%
2020/09/29	0	0.00	2	41.60	41.35	-2	9,023	-0.02%
2020/09/25	1	40.90	1	40.90	40.80	0	9,246	0.00%
2020/09/24	10	40.46	0.5	40.40	40.20	9.5	9,298	0.10%
2020/09/23	3	41.23	0	0.00	41.30	3	9,321	0.03%
2020/09/22	3	41.57	0.5	41.70	41.50	2.5	9,410	0.03%
2020/09/16	0	0.00	1	42.70	42.80	-1	9,691	-0.01%
2020/09/15	0	0.00	0.5	42.70	42.70	-0.5	9,731	-0.01%
2020/09/14	0	0.00	3	42.70	42.90	-3	9,983	-0.03%
2020/09/11	2	42.25	0	0.00	42.20	2	10,016	0.02%
2020/09/10	1	42.55	1	42.55	42.60	0	10,141	0.00%
2020/09/09	1	42.30	1	42.40	42.60	0	10,222	0.00%
2020/09/07	1	42.20	17	42.03	42.30	-16	10,295	-0.16%
2020/09/03	1	41.85	5	42.00	41.75	-4	10,357	-0.04%
2020/09/02	33	41.70	2	41.50	41.60	31	10,356	0.30%
2020/09/01	26	42.18	1	42.05	42.00	25	10,269	0.24%
2020/08/31	4	42.53	1	43.00	42.50	3	10,251	0.03%
2020/08/28	6	42.40	1	42.60	42.45	5	10,255	0.05%
2020/08/27	59	42.76	0	0.00	42.65	59	10,311	0.57%
2020/08/26	5	42.85	0	0.00	42.85	5	10,358	0.05%
2020/08/25	0	0.00	2	43.53	43.35	-2	10,359	-0.02%
2020/08/24	0	0.00	1	43.30	43.30	-1	10,380	-0.01%
2020/08/21	11	42.55	10	43.35	43.40	1	10,375	0.01%
2020/08/20	0	0.00	4	42.21	42.25	-4	10,332	-0.04%
2020/08/19	0	0.00	3	43.47	43.15	-3	10,235	-0.03%
2020/08/18	3	43.05	10	43.03	43.30	-7	10,122	-0.07%
2020/08/17	2	42.10	3	42.50	42.50	-1	9,938	-0.01%
2020/08/14	4	41.43	10	41.65	41.50	-6	9,800	-0.06%
2020/08/12	4	40.83	0	0.00	40.75	4	9,859	0.04%
2020/08/11	1	41.00	0	0.00	40.95	1	9,856	0.01%
2020/08/10	1	41.25	0	0.00	41.20	1	9,901	0.01%
2020/08/07	3	41.05	1	41.20	41.05	2	9,923	0.02%
2020/08/06	5	40.98	7	41.39	41.05	-2	9,862	-0.02%
2020/08/05	11	40.94	3	40.70	40.85	8	9,848	0.08%
2020/08/04	1	40.65	0	0.00	40.45	1	9,789	0.01%
2020/08/03	2	39.95	0	0.00	40.00	2	9,814	0.02%
2020/07/31	6	40.03	2	39.95	39.95	4	9,749	0.04%
2020/07/30	5	39.58	0	0.00	40.00	5	9,681	0.05%
2020/07/29	1	39.70	0	0.00	39.65	1	9,649	0.01%
2020/07/28	1	39.90	0	0.00	39.80	1	9,557	0.01%
2020/07/27	3	40.90	1	40.70	40.70	2	9,504	0.02%
2020/07/24	4	41.98	4	41.85	41.85	0	9,416	0.00%
2020/07/23	13	42.06	0	0.00	41.90	13	9,392	0.14%
2020/07/22	8	46.45	2	46.30	46.30	6	8,867	0.07%
2020/07/21	1	46.05	17	46.57	46.45	-16	8,589	-0.19%
2020/07/20	3	45.55	10	45.60	45.50	-7	8,305	-0.08%
2020/07/17	8	45.34	0	0.00	45.30	8	8,183	0.10%
2020/07/16	10	45.93	10	45.50	45.40	0	8,127	0.00%
2020/07/15	0	0.00	11	46.56	46.40	-11	7,954	-0.14%
2020/07/13	1	46.45	21	46.49	46.40	-20	7,835	-0.26%
2020/07/10	0	0.00	6.9	46.11	46.30	-6.9	7,797	-0.09%
2020/07/09	1	46.30	1	46.25	46.05	0	7,768	0.00%
2020/07/08	0	0.00	2	45.90	45.80	-2	7,614	-0.03%
2020/07/07	0.5	45.60	0	0.00	45.75	0.5	7,485	0.01%
2020/07/06	0.5	45.40	7	45.51	45.60	-6.5	7,467	-0.09%
2020/07/03	1	44.85	19	44.89	45.00	-18	7,630	-0.24%
2020/07/02	2.6	44.52	6	44.60	44.50	-3.4	7,713	-0.04%
2020/07/01	3	44.03	23	44.44	44.10	-20	7,680	-0.26%
2020/06/30	1	44.00	5	43.90	43.60	-4	7,687	-0.05%
2020/06/29	7	43.27	3	43.27	43.25	4	7,673	0.05%
2020/06/24	8	43.74	0	0.00	43.45	8	7,611	0.11%
2020/06/23	5	43.20	0	0.00	43.25	5	7,624	0.07%
2020/06/22	2	43.75	0	0.00	43.20	2	7,638	0.03%
2020/06/19	5	43.52	0	0.00	43.45	5	7,656	0.07%
2020/06/18	0	0.00	7	43.10	43.35	-7	7,514	-0.09%
2020/06/17	4	43.44	18	43.41	43.40	-14	7,581	-0.18%
2020/06/16	12	43.75	0	0.00	43.90	12	7,626	0.16%
2020/06/15	39	43.90	0	0.00	43.60	39	7,802	0.50%
2020/06/12	5	43.86	8	43.66	44.05	-3	7,882	-0.04%
2020/06/11	2	44.15	5	44.20	44.15	-3	8,061	-0.04%
2020/06/10	10	44.60	1	44.75	44.80	9	8,170	0.11%
2020/06/09	2	44.90	2	44.95	44.85	0	8,391	0.00%
2020/06/08	2	45.10	3	45.12	45.15	-1	8,503	-0.01%
2020/06/05	3	45.05	34	45.19	45.20	-31	8,609	-0.36%
2020/06/04	0.4	44.75	0.2	44.75	44.70	0.2	8,734	0.00%
2020/06/03	6	45.30	9	45.16	45.20	-3	8,776	-0.03%
2020/06/02	0	0.00	10	44.38	44.40	-10	8,730	-0.11%
2020/06/01	0	0.00	2	44.10	44.10	-2	8,719	-0.02%
2020/05/29	8	43.33	0	0.00	43.55	8	8,764	0.09%
2020/05/28	0	0.00	1	43.50	43.25	-1	8,961	-0.01%
2020/05/27	11	43.87	0	0.00	43.70	11	9,102	0.12%
2020/05/26	0	0.00	3	44.43	44.20	-3	9,195	-0.03%
2020/05/22	0	0.00	8	43.84	43.90	-8	9,573	-0.08%
2020/05/18	2	42.60	2	43.55	43.60	0	9,637	0.00%
2020/05/15	2	43.90	0	0.00	43.95	2	9,604	0.02%
2020/05/14	1	43.70	0	0.00	43.80	1	9,578	0.01%
2020/05/13	6	44.02	8	43.90	43.95	-2	9,613	-0.02%
2020/05/12	5	44.12	9	44.50	44.20	-4	9,677	-0.04%
2020/05/11	0	0.00	1	44.75	44.50	-1	9,678	-0.01%
2020/05/08	6	44.08	4	44.05	44.00	2	9,653	0.02%
2020/05/07	10	43.65	0	0.00	43.60	10	9,620	0.10%
2020/05/06	7.2	43.31	2	43.70	43.45	5.2	9,674	0.05%
2020/05/05	0	0.00	6	43.68	43.80	-6	9,701	-0.06%
2020/05/04	9	42.85	3	42.80	43.05	6	9,786	0.06%
2020/04/30	2	43.25	11	43.90	43.90	-9	9,867	-0.09%
2020/04/29	1	42.70	12	42.83	42.95	-11	9,944	-0.11%
2020/04/28	1	42.20	1	42.25	42.05	0	10,132	0.00%
2020/04/27	4	42.30	4	42.45	42.25	0	10,494	0.00%
2020/04/23	10	41.79	10	42.02	41.60	0	10,479	0.00%
2020/04/22	14	41.60	3	41.60	41.55	11	10,401	0.11%
2020/04/21	4	42.63	13	42.78	42.25	-9	10,405	-0.09%
2020/04/17	1	43.05	3	43.35	43.50	-2	10,436	-0.02%
2020/04/16	3	42.97	2	43.28	43.25	1	10,348	0.01%
2020/04/15	4	42.90	8	43.14	43.35	-4	10,336	-0.04%
2020/04/14	0	0.00	7	42.76	42.70	-7	10,303	-0.07%
2020/04/13	3	42.00	1	41.80	41.90	2	10,296	0.02%
2020/04/10	1	41.70	0	0.00	42.15	1	10,379	0.01%
2020/04/09	8	41.98	11	41.63	42.00	-3	10,474	-0.03%
2020/04/08	5	40.60	19	41.84	42.00	-14	10,466	-0.13%
2020/04/07	4	39.74	17	39.82	39.90	-13	10,282	-0.13%
2020/04/06	1	39.00	14	38.71	39.05	-13	10,324	-0.13%
2020/04/01	18	38.91	6	39.30	38.60	12	10,306	0.12%
2020/03/31	5	39.21	4	39.60	39.40	1	10,241	0.01%
2020/03/30	3	38.35	10	39.19	39.10	-7	10,235	-0.07%
2020/03/27	6	39.06	4	39.10	38.70	2	10,350	0.02%
2020/03/26	0	0.00	1	39.10	38.80	-1	10,427	-0.01%
2020/03/25	17	39.82	0	0.00	39.20	17	10,617	0.16%
2020/03/24	2	39.55	0	0.00	39.00	2	10,621	0.02%
2020/03/23	2	37.00	7	38.62	38.10	-5	10,554	-0.05%
2020/03/20	6	38.38	6	38.75	39.20	0	10,520	0.00%
2020/03/19	6	35.68	9	36.12	35.65	-3	10,417	-0.03%
2020/03/17	9	38.74	2	38.50	38.25	7	10,372	0.07%
2020/03/16	34	40.07	0	0.00	39.80	34	10,261	0.33%
2020/03/13	13	39.33	19	39.71	41.00	-6	10,129	-0.06%
2020/03/12	16	41.59	1	41.90	41.40	15	9,965	0.15%
2020/03/11	2	42.55	19	42.71	42.55	-17	9,859	-0.17%
2020/03/10	15	42.28	25	41.60	42.00	-10	9,779	-0.10%
2020/03/09	6	43.19	6	43.45	43.20	0	9,659	0.00%
2020/03/06	10.5	43.31	10	43.60	43.65	0.5	9,687	0.01%
2020/03/05	9.5	43.48	7	43.55	43.55	2.5	9,738	0.03%
2020/03/04	1	43.35	5	43.50	43.40	-4	9,816	-0.04%
2020/03/03	16	43.43	10	43.20	43.10	6	9,770	0.06%
2020/02/27	1	44.40	0	0.00	44.35	1	9,596	0.01%
2020/02/26	10	44.25	10	44.55	44.30	0	9,576	0.00%
2020/02/25	23	45.03	1	44.90	44.85	22	9,458	0.23%
2020/02/24	22	45.57	20	45.98	46.15	2	9,339	0.02%
2020/02/21	15	45.50	15	46.06	46.25	0	9,573	0.00%
2020/02/20	20	46.03	4	47.10	46.15	16	9,598	0.17%
2020/02/19	5	47.29	1	47.25	47.20	4	9,635	0.04%
2020/02/18	0	0.00	4	46.90	47.35	-4	9,871	-0.04%
2020/02/17	14	46.49	11	46.70	46.95	3	9,952	0.03%
2020/02/14	3	46.70	10	46.75	46.95	-7	9,959	-0.07%
2020/02/13	5	46.25	7	46.43	46.45	-2	9,912	-0.02%
2020/02/12	11	46.17	0	0.00	46.10	11	9,876	0.11%
2020/02/11	10	45.90	3	45.80	46.00	7	9,850	0.07%
2020/02/10	13	45.27	10	45.60	45.80	3	9,865	0.03%
2020/02/07	27	45.64	0	0.00	45.80	27	9,872	0.27%
2020/02/06	1	45.35	1	45.90	45.95	0	9,857	0.00%
2020/02/05	0	0.00	1	45.10	45.10	-1	9,833	-0.01%
2020/02/04	5	45.20	0	0.00	45.50	5	9,720	0.05%
2020/02/03	3	44.50	1	43.60	45.00	2	9,719	0.02%
2020/01/31	3	45.10	0	0.00	45.15	3	9,652	0.03%
2020/01/30	0	0.00	37	45.64	44.90	-37	9,480	-0.39%
2020/01/14	3	48.87	3	48.90	49.00	0	9,127	0.00%
2020/01/13	10	48.83	0	0.00	48.95	10	9,156	0.11%
2020/01/07	0	0.00	22	48.21	48.35	-22	9,292	-0.24%
2020/01/06	2	48.00	2	48.30	48.30	0	9,220	0.00%
2020/01/03	0	0.00	2	48.70	48.80	-2	9,166	-0.02%
2020/01/02	1	48.50	16	48.64	48.90	-15	9,097	-0.16%
2019/12/31	10	48.09	4	48.20	47.95	6	8,981	0.07%
2019/12/30	14	48.05	4	48.30	48.15	10	8,980	0.11%
2019/12/27	1	47.25	0	0.00	47.70	1	8,848	0.01%
2019/12/26	11	47.14	2	47.10	47.30	9	8,806	0.10%
2019/12/25	0	0.00	0.1	47.20	47.25	-0.1	8,788	0.00%
2019/12/23	1	48.10	0	0.00	48.15	1	8,555	0.01%
2019/12/18	0.1	47.70	0	0.00	47.95	0.1	8,241	0.00%
2019/12/17	0	0.00	2	47.38	47.65	-2	8,245	-0.02%
2019/12/16	3	47.20	3	47.15	47.15	0	8,209	0.00%
2019/12/13	7	47.25	0	0.00	47.40	7	8,195	0.09%
2019/12/12	11	47.35	1	47.30	47.45	10	8,048	0.12%
2019/12/11	17	46.80	0	0.00	46.80	17	7,924	0.21%
2019/12/10	0	0.00	1	46.40	46.30	-1	7,826	-0.01%
2019/12/09	0	0.00	0.1	46.10	46.35	-0.1	7,881	0.00%
2019/12/06	0	0.00	3	46.27	46.45	-3	7,852	-0.04%
2019/12/05	2	45.70	0	0.00	45.80	2	7,814	0.03%
2019/12/03	0	0.00	5	45.23	46.00	-5	7,806	-0.06%
2019/12/02	2	45.15	0	0.00	45.10	2	7,715	0.03%
2019/11/29	1	45.60	1	45.50	45.45	0	7,722	0.00%
2019/11/28	2	46.10	3	46.22	46.25	-1	7,714	-0.01%
2019/11/27	5	45.94	11	46.18	46.45	-6	7,795	-0.08%
2019/11/26	5	46.14	8	46.43	46.10	-3	7,779	-0.04%
2019/11/25	13	46.04	2	46.25	46.15	11	7,539	0.15%
2019/11/22	4	46.11	0	0.00	46.45	4	7,549	0.05%
2019/11/21	0	0.00	56	46.17	46.15	-56	7,518	-0.74%
2019/11/20	0	0.00	33	45.98	46.20	-33	7,419	-0.44%
2019/11/19	0.1	45.00	4	44.96	45.05	-3.9	7,151	-0.05%
2019/11/18	0	0.00	1	45.10	44.85	-1	7,071	-0.01%
2019/11/15	13	43.97	61	44.07	44.75	-48	6,977	-0.69%
2019/11/14	5	43.50	0	0.00	43.30	5	6,850	0.07%
2019/11/13	2	43.05	1	42.95	42.85	1	6,858	0.01%
2019/11/11	3	42.80	3	42.75	42.80	0	7,016	0.00%
2019/11/08	2	43.23	0	0.00	43.30	2	7,025	0.03%
2019/11/06	5.5	43.16	1	43.20	43.10	4.5	7,102	0.06%
2019/11/05	6	43.45	0	0.00	43.45	6	7,078	0.08%
2019/11/04	4	43.23	0	0.00	43.50	4	7,109	0.06%
2019/11/01	1	43.25	0	0.00	43.10	1	7,128	0.01%
2019/10/31	47	43.16	1	43.05	43.05	46	7,196	0.64%
2019/10/30	4	43.03	0	0.00	43.35	4	7,130	0.06%
2019/10/29	10	43.35	0	0.00	43.50	10	7,109	0.14%
2019/10/28	20	43.55	0	0.00	43.50	20	7,115	0.28%
2019/10/24	1	44.20	0	0.00	43.95	1	7,173	0.01%
2019/10/23	2	43.65	37	43.74	43.75	-35	7,298	-0.48%
2019/10/22	1	44.35	1	44.30	44.15	0	7,586	0.00%
2019/10/21	0	0.00	2	44.20	44.20	-2	7,765	-0.03%
2019/10/18	5	43.80	0	0.00	43.50	5	7,825	0.06%
2019/10/17	1	43.35	0	0.00	43.40	1	7,793	0.01%
2019/10/15	1	42.55	1	43.00	43.00	0	7,771	0.00%
2019/10/08	0	0.00	10	42.80	42.85	-10	8,176	-0.12%
2019/10/07	1	42.10	0	0.00	42.40	1	8,461	0.01%
2019/10/04	12	42.08	0	0.00	42.05	12	8,578	0.14%
2019/10/03	5	42.34	0	0.00	42.35	5	8,621	0.06%
2019/10/02	6	42.84	0	0.00	42.70	6	8,608	0.07%
2019/10/01	1	43.05	1	43.10	43.25	0	8,644	0.00%
2019/09/26	25.2	43.33	2	43.30	43.45	23.2	8,722	0.27%
2019/09/24	4	43.19	0	0.00	43.30	4	8,733	0.05%
2019/09/23	2	43.35	0	0.00	43.15	2	8,802	0.02%
2019/09/19	2	44.05	0	0.00	43.60	2	8,840	0.02%
2019/09/18	0.3	44.00	0	0.00	44.00	0.3	8,805	0.00%
2019/09/17	1	43.95	0	0.00	44.00	1	8,786	0.01%
2019/09/16	0	0.00	4	44.44	44.25	-4	8,897	-0.04%
2019/09/12	0	0.00	2	43.85	43.80	-2	8,903	-0.02%
2019/09/11	2	43.33	0	0.00	43.65	2	8,937	0.02%
2019/09/10	2	43.85	0	0.00	43.85	2	8,897	0.02%
2019/09/09	0	0.00	7	44.40	44.50	-7	8,836	-0.08%
2019/09/05	3	44.35	0	0.00	44.05	3	8,838	0.03%
2019/09/04	1	44.10	1	44.10	44.05	0	8,861	0.00%
2019/09/03	2	43.80	2	44.40	44.30	0	8,927	0.00%
2019/09/02	5	43.53	0	0.00	43.65	5	8,847	0.06%
2019/08/30	2	42.93	9	42.88	43.00	-7	8,811	-0.08%
2019/08/29	11	42.12	0	0.00	42.15	11	8,775	0.13%
2019/08/27	0.2	41.75	0	0.00	41.75	0.2	8,907	0.00%
2019/08/26	1	42.20	0	0.00	42.25	1	8,891	0.01%
2019/08/23	0.3	42.50	0	0.00	42.50	0.3	9,011	0.00%
2019/08/22	1	41.95	1.1	42.12	41.95	-0.1	9,065	0.00%
2019/08/21	1	42.20	0	0.00	42.05	1	9,188	0.01%
2019/08/20	0	0.00	40	42.15	42.50	-40	9,198	-0.43%
2019/08/19	2	42.78	0	0.00	42.60	2	9,228	0.02%
2019/08/16	9	42.51	0	0.00	42.70	9	9,224	0.10%
2019/08/15	58	42.01	10	41.85	41.80	48	9,144	0.52%
2019/08/14	3	41.10	0	0.00	41.35	3	9,127	0.03%
2019/08/13	0.5	40.40	1	40.60	40.40	-0.5	9,205	-0.01%
2019/08/06	0	0.00	1	40.65	40.65	-1	9,668	-0.01%
2019/08/02	0	0.00	12	40.84	41.00	-12	9,556	-0.13%
2019/08/01	1	41.50	0	0.00	41.40	1	9,485	0.01%
2019/07/30	1	42.45	1	42.05	42.10	0	9,369	0.00%
2019/07/29	0	0.00	1	42.20	42.15	-1	9,330	-0.01%
2019/07/25	3	42.13	3	42.05	42.10	0	9,293	0.00%
2019/07/24	4	43.20	10	43.00	42.90	-6	9,150	-0.07%
2019/07/23	10	46.75	4	46.79	46.80	6	8,840	0.07%
2019/07/22	1	46.40	1	46.75	46.35	0	8,623	0.00%
2019/07/19	4	46.20	1.2	46.32	46.20	2.8	8,487	0.03%
2019/07/18	3	46.48	0.3	46.40	46.40	2.7	8,411	0.03%
2019/07/17	0	0.00	2	46.50	46.55	-2	8,465	-0.02%
2019/07/15	0	0.00	11	46.17	46.05	-11	8,419	-0.13%
2019/07/12	4	45.80	24	45.82	46.10	-20	8,407	-0.24%
2019/07/10	0	0.00	2	48.50	48.50	-2	7,895	-0.03%
2019/07/05	0	0.00	1	48.15	48.45	-1	7,877	-0.01%
2019/07/03	2	47.83	0	0.00	48.00	2	7,935	0.03%
2019/07/02	0	0.00	7	48.59	48.60	-7	7,954	-0.09%
2019/06/28	2	47.93	0	0.00	47.55	2	8,046	0.02%
2019/06/27	0	0.00	24.9	48.23	48.90	-24.9	8,111	-0.31%
2019/06/24	1	47.30	3.1	47.33	47.45	-2.1	8,370	-0.02%
2019/06/21	0	0.00	1	47.45	46.65	-1	8,483	-0.01%
2019/06/19	2	47.00	10	47.30	47.40	-8	8,616	-0.09%
2019/06/12	1	46.35	2.5	46.50	46.75	-1.5	9,288	-0.02%
2019/06/11	0.1	46.50	3	46.30	46.75	-2.9	9,272	-0.03%
2019/06/10	0	0.00	1	45.90	45.90	-1	9,217	-0.01%
2019/06/05	0.2	45.40	1.6	45.56	45.65	-1.3	9,188	-0.01%
2019/06/04	0	0.00	3	45.95	45.30	-3	9,153	-0.03%
2019/06/03	0	0.00	6	45.45	45.50	-6	9,094	-0.07%
2019/05/31	1	44.50	1	44.90	45.10	0	9,022	0.00%
2019/05/30	0	0.00	4	44.84	44.95	-4	8,920	-0.04%
2019/05/29	0	0.00	4	43.48	43.85	-4	8,859	-0.05%
2019/05/28	5	42.90	14	42.92	43.00	-9	8,848	-0.10%
2019/05/27	4	43.63	15	43.50	43.45	-11	8,844	-0.12%
2019/05/23	1	44.40	20	44.00	43.90	-19	8,963	-0.21%
2019/05/22	0	0.00	10	44.10	43.90	-10	9,000	-0.11%
2019/05/21	2	44.35	1	44.40	44.40	1	9,103	0.01%
2019/05/20	2	43.88	2	44.00	44.00	0	8,995	0.00%
2019/05/17	5	43.22	3	43.62	43.75	2	8,910	0.02%
2019/05/16	0	0.00	12	42.12	42.65	-12	8,716	-0.14%
2019/05/14	11	40.55	0	0.00	41.00	11	8,615	0.13%
2019/05/08	0	0.00	4	42.00	42.05	-4	8,908	-0.04%
2019/05/07	0	0.00	1	42.00	42.10	-1	8,984	-0.01%
2019/05/02	0	0.00	1	42.00	42.05	-1	9,095	-0.01%
2019/04/30	5	41.65	3	41.45	41.75	2	9,044	0.02%
2019/04/29	35	41.42	0	0.00	41.50	35	9,114	0.38%
2019/04/25	10	40.95	0	0.00	41.00	10	9,173	0.11%
2019/04/24	1	40.60	0	0.00	40.90	1	9,213	0.01%
2019/04/22	2	40.55	10	40.60	40.60	-8	9,219	-0.09%
2019/04/17	0	0.00	1	41.70	41.60	-1	9,393	-0.01%
2019/04/15	2	41.65	3	41.60	41.65	-1	9,403	-0.01%
2019/04/12	0	0.00	3	41.35	41.65	-3	9,392	-0.03%
2019/04/11	3	41.35	0.1	41.45	41.65	2.9	9,363	0.03%
2019/04/10	0	0.00	1	41.30	41.30	-1	9,228	-0.01%
2019/04/09	1	41.20	0	0.00	41.30	1	9,145	0.01%
2019/04/08	0	0.00	3	41.30	41.30	-3	9,098	-0.03%
2019/04/03	1	41.00	1	41.40	41.30	0	9,000	0.00%
2019/04/02	0	0.00	2	41.33	41.25	-2	8,939	-0.02%
2019/04/01	6	40.45	20	40.58	40.50	-14	8,800	-0.16%
2019/03/29	0	0.00	2	40.03	40.10	-2	8,582	-0.02%
2019/03/28	1	39.75	2.1	39.85	39.85	-1.1	8,537	-0.01%
2019/03/27	1	39.20	0	0.00	39.40	1	8,400	0.01%
2019/03/26	1	39.10	1	39.90	40.00	0	8,306	0.00%
2019/03/25	0	0.00	1	39.85	40.00	-1	8,302	-0.01%
2019/03/22	16	39.39	11	39.97	39.50	5	8,312	0.06%
2019/03/21	0	0.00	6	39.44	39.50	-6	8,244	-0.07%
2019/03/20	0	0.00	2	37.90	38.00	-2	8,073	-0.02%
2019/03/19	0	0.00	5	38.05	38.00	-5	8,033	-0.06%
2019/03/18	13	37.87	0.2	37.75	37.65	12.8	7,933	0.16%
2019/03/15	3	39.03	0	0.00	39.00	3	7,615	0.04%
2019/03/14	0	0.00	20	39.05	38.90	-20	7,436	-0.27%
2019/03/13	0	0.00	1	38.85	38.90	-1	7,467	-0.01%
2019/03/08	20	37.98	0	0.00	38.00	20	7,914	0.25%
2019/03/07	0	0.00	4	38.55	38.15	-4	8,112	-0.05%
2019/03/04	0.1	38.30	0	0.00	38.25	0.1	8,420	0.00%
2019/02/27	0	0.00	4	38.55	38.80	-4	8,368	-0.05%
2019/02/26	0	0.00	4	38.74	38.60	-4	8,290	-0.05%
2019/02/25	4	38.09	6	38.07	37.85	-2	8,173	-0.02%
2019/02/22	2	38.33	0	0.00	38.85	2	8,063	0.02%
2019/02/21	5	38.88	26	38.84	38.85	-21	8,021	-0.26%
2019/02/20	0	0.00	18	38.11	38.35	-18	7,926	-0.23%
2019/02/19	0	0.00	1	37.90	37.95	-1	7,842	-0.01%
2019/02/18	2	37.20	0	0.00	37.40	2	7,891	0.03%
2019/02/15	0	0.00	1	37.90	37.90	-1	7,906	-0.01%
2019/02/14	4	38.05	1	38.15	38.00	3	7,890	0.04%
2019/02/13	0	0.00	25	37.97	38.00	-25	7,854	-0.32%
2019/02/12	0	0.00	1	36.95	37.30	-1	7,742	-0.01%
2019/01/30	0	0.00	1	35.90	36.45	-1	7,672	-0.01%
2019/01/29	3	35.30	2	35.88	36.00	1	7,644	0.01%
2019/01/25	0	0.00	1	35.80	36.20	-1	7,800	-0.01%
2019/01/24	0	0.00	4	35.90	36.00	-4	7,945	-0.05%
2019/01/21	1	35.95	1	36.05	36.15	0	8,631	0.00%
2019/01/18	0	0.00	1	35.95	36.15	-1	8,858	-0.01%
2019/01/17	4	35.50	2	35.65	35.70	2	8,937	0.02%
2019/01/15	1	34.95	1	35.05	35.05	0	9,394	0.00%
2019/01/14	5	34.87	2	34.65	35.05	3	9,407	0.03%
2019/01/11	0	0.00	3	36.07	36.00	-3	9,493	-0.03%
2019/01/10	1	35.25	1	35.60	35.60	0	9,389	0.00%
2019/01/09	2	35.20	3	35.00	35.25	-1	9,318	-0.01%
2019/01/08	2	34.93	2.1	34.75	34.65	-0.1	9,275	0.00%
2019/01/07	7	34.83	4.5	34.88	34.85	2.5	9,327	0.03%
2019/01/04	4	33.88	1	33.65	33.85	3	9,340	0.03%
2018/12/28	0	0.00	3	34.08	33.95	-3	9,772	-0.03%
2018/12/27	1.3	33.75	0	0.00	33.55	1.3	9,866	0.01%
2018/12/20	1	34.25	0	0.00	34.30	1	10,769	0.01%
2018/12/19	0.3	34.60	2	34.73	34.70	-1.7	10,973	-0.02%
2018/12/17	4	34.70	4	34.85	34.80	0	11,458	0.00%
2018/12/14	2	33.80	2	33.95	34.00	0	11,563	0.00%
2018/12/13	1	33.40	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	5	33.01	0	0.00	32.95	5	11,928	0.04%
2018/12/10	0	0.00	3	33.05	33.00	-3	12,208	-0.02%
2018/12/07	1	33.35	0	0.00	33.50	1	12,491	0.01%
2018/12/06	1	33.30	2	33.35	33.15	-1	12,755	-0.01%
2018/12/05	1	33.30	1	33.50	33.80	0	13,258	0.00%
2018/12/04	2	34.08	1	33.85	33.85	1	13,328	0.01%
2018/12/03	5	34.14	1	34.45	34.50	4	13,054	0.03%
2018/11/30	1	33.30	0	0.00	33.70	1	12,980	0.01%
2018/11/29	0.2	32.85	1	33.05	32.65	-0.8	12,808	-0.01%
2018/11/28	1	32.75	20	32.70	33.05	-19	12,834	-0.15%
2018/11/27	3	32.05	0	0.00	32.30	3	12,886	0.02%
2018/11/26	0	0.00	28	33.00	33.05	-28	12,862	-0.22%
2018/11/23	1	32.65	0	0.00	32.55	1	13,101	0.01%
2018/11/22	30	32.60	3	32.77	32.60	27	13,267	0.20%
2018/11/21	22	32.90	1	32.85	33.00	21	13,322	0.16%
2018/11/20	1	33.30	0	0.00	33.25	1	13,395	0.01%
2018/11/19	1.2	33.65	0	0.00	33.65	1.2	13,400	0.01%
2018/11/16	0	0.00	2	33.93	33.95	-2	13,464	-0.01%
2018/11/15	26.1	33.49	20	33.40	33.40	6.1	13,415	0.05%
2018/11/14	1	33.95	1	33.95	33.50	0	13,387	0.00%
2018/11/13	26	33.69	20	32.90	33.70	6	13,394	0.04%
2018/11/12	20	33.45	41	33.18	33.70	-21	13,584	-0.15%
2018/11/09	56	33.00	30	33.29	33.05	26	13,652	0.19%
2018/11/08	44	33.75	25	33.59	33.60	19	13,827	0.14%
2018/11/07	21	33.43	27	33.16	33.70	-6	14,194	-0.04%
2018/11/06	22	32.67	20	32.30	32.40	2	14,257	0.01%
2018/11/05	21	32.93	35	32.36	32.45	-14	14,236	-0.10%
2018/11/02	2	34.05	7	34.48	34.10	-5	14,161	-0.04%
2018/11/01	5	33.20	15	33.20	33.30	-10	14,199	-0.07%
2018/10/31	19	32.26	7	32.39	32.75	12	14,010	0.09%
2018/10/30	10	31.70	14	31.11	31.70	-4	13,873	-0.03%
2018/10/29	21	31.29	25	30.93	30.75	-4	13,814	-0.03%
2018/10/26	10	32.08	0	0.00	32.10	10	13,497	0.07%
2018/10/25	3	33.12	4	33.08	33.50	-1	13,365	-0.01%
2018/10/24	2	33.23	0	0.00	33.55	2	13,288	0.02%
2018/10/23	16	34.53	17	34.88	34.00	-1	13,176	-0.01%
2018/10/22	1	36.50	1	36.35	36.35	0	12,958	0.00%
2018/10/19	7.3	36.04	0	0.00	36.25	7.3	13,203	0.06%
2018/10/18	4	37.26	1	37.25	37.40	3	13,155	0.02%
2018/10/17	17	37.82	0	0.00	37.55	17	13,315	0.13%
2018/10/16	0	0.00	1	38.05	37.90	-1	13,290	-0.01%
2018/10/15	2	38.18	0	0.00	38.10	2	13,344	0.01%
2018/10/11	1	38.30	19	38.26	38.15	-18	13,503	-0.13%
2018/10/09	0	0.00	6	40.01	39.55	-6	13,264	-0.05%
2018/10/08	8	39.34	2	39.43	39.30	6	13,141	0.05%
2018/10/05	0	0.00	6.2	39.52	40.15	-6.2	13,094	-0.05%
2018/10/04	13.2	39.53	0	0.00	39.70	13.2	12,987	0.10%
2018/10/03	2	40.55	20	40.70	40.50	-18	12,898	-0.14%
2018/10/02	20	40.20	1	40.30	40.15	19	13,007	0.15%
2018/10/01	2	41.30	1	41.55	41.40	1	12,975	0.01%
2018/09/28	15	40.86	17.3	41.61	41.50	-2.3	12,967	-0.02%
2018/09/27	2	40.50	13	40.08	40.55	-11	12,655	-0.09%
2018/09/26	2	39.65	1	40.40	39.60	1	12,455	0.01%
2018/09/25	13	40.29	5	40.70	40.00	8	12,385	0.06%
2018/09/21	6	40.83	7.5	40.93	41.25	-1.5	12,178	-0.01%
2018/09/20	5	39.75	9	39.33	39.45	-4	11,855	-0.03%
2018/09/19	3	38.43	14	38.26	38.65	-11	11,684	-0.09%
2018/09/18	0	0.00	6	37.01	37.00	-6	11,452	-0.05%
2018/09/17	22	36.94	10	36.50	36.40	12	11,425	0.11%
2018/09/14	2.2	37.91	5	37.88	37.80	-2.8	11,333	-0.02%
2018/09/13	26	36.85	4	36.68	37.00	22	11,114	0.20%
2018/09/12	20.1	35.93	4	35.70	36.10	16.1	10,921	0.15%
2018/09/11	12	36.20	0	0.00	36.10	12	10,759	0.11%
2018/09/10	2.2	38.25	2	37.65	38.40	0.2	10,261	0.00%
2018/09/07	1	40.05	3	39.92	39.90	-2	10,150	-0.02%
2018/09/05	1	40.60	4	40.55	40.45	-3	10,048	-0.03%
2018/09/04	1	41.10	5	41.30	41.10	-4	10,051	-0.04%
2018/09/03	10	40.90	10	41.08	40.80	0	9,914	0.00%
2018/08/31	14	41.80	2	42.05	41.85	12	9,866	0.12%
2018/08/30	15	42.47	2	42.85	41.95	13	9,720	0.13%
2018/08/29	0.5	45.25	5	45.36	45.40	-4.5	9,464	-0.05%
2018/08/28	6	44.97	3	44.87	44.85	3	9,363	0.03%
2018/08/27	0	0.00	4	45.45	45.50	-4	9,384	-0.04%
2018/08/22	1	44.90	1	44.80	44.80	0	9,544	0.00%
2018/08/21	0	0.00	4	44.64	44.85	-4	9,568	-0.04%
2018/08/20	0	0.00	2	44.48	44.35	-2	9,518	-0.02%
2018/08/17	4	44.09	12	44.34	44.25	-8	9,440	-0.08%
2018/08/16	0	0.00	5	42.86	42.80	-5	9,224	-0.05%
2018/08/15	11	43.14	1	42.60	43.50	10	9,180	0.11%
2018/08/14	10	43.36	23	43.32	44.10	-13	9,033	-0.14%
2018/08/13	0	0.00	1	41.70	42.10	-1	8,677	-0.01%
2018/08/10	1	41.75	1	41.50	41.30	0	8,668	0.00%
2018/08/09	0	0.00	12	42.01	41.55	-12	8,761	-0.14%
2018/08/08	4	41.95	4.1	42.08	42.15	-0.1	8,824	0.00%
2018/08/07	1	41.25	10	41.10	41.10	-9	8,774	-0.10%
2018/08/03	1	41.75	1	40.75	40.80	0	8,786	0.00%
2018/08/02	2	40.90	8	40.75	41.00	-6	8,874	-0.07%
2018/08/01	0	0.00	3	41.72	41.40	-3	8,858	-0.03%
2018/07/31	1	40.80	1	40.95	40.80	0	8,793	0.00%
2018/07/30	2	41.70	10	41.45	41.50	-8	8,829	-0.09%
2018/07/27	3	40.80	10	41.50	40.60	-7	8,790	-0.08%
2018/07/26	2	40.90	3	41.17	41.75	-1	8,832	-0.01%
2018/07/24	0	0.00	8	39.38	39.70	-8	8,702	-0.09%
2018/07/23	0	0.00	5	37.80	38.00	-5	8,617	-0.06%
2018/07/20	0	0.00	40	37.85	38.00	-40	8,755	-0.46%
2018/07/19	0	0.00	2	37.63	37.75	-2	8,709	-0.02%
2018/07/18	0	0.00	9	36.48	36.80	-9	8,828	-0.10%
2018/07/17	0	0.00	1	35.50	35.60	-1	8,739	-0.01%
2018/07/13	0	0.00	3	35.80	36.00	-3	8,912	-0.03%
2018/07/12	5	35.76	0	0.00	35.70	5	8,836	0.06%
2018/07/11	4	35.51	2	35.45	35.55	2	8,821	0.02%
2018/07/10	0	0.00	2	36.05	36.10	-2	8,773	-0.02%
2018/07/09	5	34.87	5	35.39	35.25	0	8,605	0.00%
2018/07/06	0	0.00	6	34.27	34.20	-6	8,492	-0.07%
2018/07/05	5	34.10	0	0.00	33.70	5	8,400	0.06%
2018/07/03	3	34.55	1	34.40	34.50	2	8,446	0.02%
2018/07/02	0	0.00	1	34.25	34.00	-1	8,281	-0.01%
2018/06/25	0.9	32.75	1.3	32.87	32.75	-0.4	7,756	0.00%
2018/06/13	0	0.00	2	33.80	33.65	-2	7,095	-0.03%
2018/06/12	2	33.75	0	0.00	33.60	2	7,165	0.03%
2018/06/06	1	33.95	0	0.00	34.10	1	7,263	0.01%
2018/06/05	1	33.80	0	0.00	34.30	1	7,277	0.01%
2018/06/04	2	33.70	0	0.00	34.65	2	7,259	0.03%
2018/06/01	0	0.00	0	33.10	33.25	0	7,139	0.00%
2018/05/25	1	33.40	2	33.45	33.55	-1	6,710	-0.01%
2018/05/24	2	33.90	0	0.00	33.85	2	6,729	0.03%
2018/05/23	2	33.60	3	33.53	33.65	-1	6,696	-0.01%
2018/05/22	6	34.67	2	35.35	34.30	4	6,622	0.06%
2018/05/21	2	35.08	0	0.00	35.25	2	6,581	0.03%
2018/05/18	0	0.00	8	34.65	35.05	-8	6,508	-0.12%
2018/05/17	0	0.00	2	34.08	34.10	-2	6,387	-0.03%
2018/05/16	5	33.48	13	33.94	33.75	-8	6,223	-0.13%
2018/05/15	5	33.05	0	0.00	33.75	5	6,089	0.08%
2018/05/14	3	33.75	19	33.31	33.95	-16	6,106	-0.26%
2018/05/11	0	0.00	0.1	32.90	33.00	-0.1	6,018	0.00%
2018/05/10	0	0.00	5	32.96	33.00	-5	6,005	-0.08%
2018/05/09	1	32.50	15	32.40	32.40	-14	5,826	-0.24%
2018/05/08	0	0.00	2	32.25	32.40	-2	5,741	-0.03%
2018/05/07	0	0.00	3	32.02	31.50	-3	5,623	-0.05%
2018/05/04	5	31.25	0	0.00	31.65	5	5,489	0.09%
2018/05/03	0	0.00	15	31.20	31.00	-15	5,440	-0.28%
2018/05/02	0	0.00	11	32.20	32.05	-11	5,299	-0.21%
2018/04/30	17	31.91	5	31.70	31.75	12	5,080	0.24%
2018/04/27	29	31.73	8	31.85	31.75	21	4,954	0.42%
2018/04/26	3	31.50	21	31.56	31.30	-18	4,875	-0.37%
2018/04/25	6	30.70	6	30.60	30.70	0	4,731	0.00%
2018/04/24	7	31.29	53	31.65	30.90	-46	4,645	-0.99%
2018/04/23	3	30.45	3	30.92	30.95	0	4,479	0.00%
2018/04/20	11	30.60	2	30.55	30.40	9	4,408	0.20%
2018/04/19	5	29.90	32	29.95	30.15	-27	4,378	-0.62%
2018/04/18	1	29.05	5	29.20	29.20	-4	4,376	-0.09%
2018/04/16	15	29.17	1	29.10	29.25	14	4,612	0.30%
2018/04/13	5	29.15	0	0.00	29.15	5	4,755	0.11%
2018/04/09	0	0.00	3	29.02	29.45	-3	5,159	-0.06%
2018/03/31	2	28.60	0	0.00	28.55	2	5,254	0.04%
2018/03/29	2	28.00	0	0.00	28.10	2	5,283	0.04%
2018/03/14	0	0.00	2	29.40	29.50	-2	5,498	-0.04%
2018/03/12	0	0.00	26	29.18	29.60	-26	5,416	-0.48%
2018/03/09	0	0.00	2	28.15	28.15	-2	5,561	-0.04%
2018/03/08	9	27.43	0	0.00	27.45	9	5,519	0.16%
2018/03/05	0	0.00	3	27.90	27.90	-3	5,528	-0.05%
2018/03/01	3	27.95	0	0.00	28.20	3	5,477	0.05%
2018/02/27	3	28.50	0	0.00	28.40	3	5,431	0.06%
2018/02/26	3	28.50	0	0.00	28.35	3	5,345	0.06%
2018/02/09	82	26.99	3	26.80	27.10	79	5,226	1.51%
2018/02/08	2	27.75	0	0.00	27.70	2	5,165	0.04%
2018/02/07	4	28.25	0	0.00	27.40	4	5,167	0.08%
2018/02/06	9	27.26	0	0.00	27.20	9	5,066	0.18%
2018/02/02	15	29.70	0	0.00	29.50	15	4,830	0.31%
2018/02/01	2	29.85	0	0.00	30.00	2	4,801	0.04%
2018/01/30	0	0.00	4	29.90	29.75	-4	4,706	-0.08%
2018/01/25	0	0.00	2	30.20	30.20	-2	4,599	-0.04%
2018/01/22	3	29.90	0	0.00	30.25	3	4,503	0.07%
2018/01/19	0	0.00	5	30.40	30.50	-5	4,432	-0.11%
2018/01/18	3	30.90	3	30.80	30.75	0	4,385	0.00%
2018/01/17	0	0.00	1	30.90	30.90	-1	4,345	-0.02%
2018/01/16	3	30.60	3	30.45	30.45	0	4,225	0.00%
2018/01/15	1	30.30	3	30.30	30.40	-2	4,140	-0.05%
2018/01/12	2	30.00	1	30.00	30.00	1	4,067	0.02%
2018/01/11	10	29.45	2.1	29.54	29.40	7.9	3,921	0.20%
2018/01/10	0	0.00	9	30.22	30.50	-9	3,737	-0.24%
2018/01/09	1	30.50	3.1	30.40	30.40	-2.1	3,655	-0.06%
2018/01/08	1	30.15	23	29.99	30.30	-22	3,520	-0.62%
2018/01/05	0.5	29.20	38	29.19	29.35	-37.5	3,339	-1.12%
2018/01/04	3	28.55	15	28.79	28.60	-12	3,220	-0.37%
2018/01/03	0	0.00	1.1	28.29	28.40	-1.1	3,145	-0.04%
2018/01/02	3	28.27	3	28.20	28.20	0	3,041	0.00%