亞泥 (1102)-元大-大甲券商分點個股進出

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
43.90
漲跌
▼0.30
漲幅
-0.68%
成交量
5,830張
產業
上市水泥類股
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－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/05/08	0	0.00	2	43.98	43.90	-2	4,665	-0.04%
2024/05/07	2	44.00	0.4	44.10	44.20	1.6	4,625	0.03%
2024/05/06	0	0.00	4	44.50	44.50	-4	4,514	-0.09%
2024/05/03	0.2	43.95	10.7	44.09	43.95	-10.5	4,357	-0.24%
2024/05/02	0	0.00	4	44.00	43.80	-4	4,276	-0.09%
2024/04/29	0	0.00	8	43.34	43.60	-8	4,094	-0.20%
2024/04/26	0	0.00	2.7	42.80	42.75	-2.7	3,985	-0.07%
2024/04/24	0	0.00	3	43.10	42.45	-3	3,984	-0.08%
2024/04/23	0	0.00	0.1	42.75	42.90	-0.1	4,026	0.00%
2024/04/22	0	0.00	4	42.45	42.70	-4	4,025	-0.10%
2024/04/18	1	41.80	2	42.08	42.15	-1	3,849	-0.03%
2024/04/17	2	41.65	0	0.00	41.45	2	3,810	0.05%
2024/04/16	2	41.70	0	0.00	41.40	2	3,746	0.05%
2024/04/15	0	0.00	10	42.09	42.05	-10	3,683	-0.27%
2024/04/12	4	41.60	2.1	42.04	41.80	1.9	3,647	0.05%
2024/04/11	9.1	42.06	0	0.00	42.05	9.1	3,591	0.25%
2024/04/09	0	0.00	1	41.95	42.00	-1	3,578	-0.03%
2024/04/08	4	41.70	3	41.80	41.75	1	3,611	0.03%
2024/04/03	8	41.24	3.3	41.63	41.15	4.8	3,582	0.13%
2024/04/01	0	0.00	30	41.40	41.35	-30	3,586	-0.84%
2024/03/29	0	0.00	3	41.15	41.30	-3	3,616	-0.08%
2024/03/28	4	40.90	0	0.00	40.95	4	3,643	0.11%
2024/03/27	8	41.26	0	0.00	41.20	8	3,834	0.21%
2024/03/22	2	41.35	10	41.35	41.25	-8	4,778	-0.17%
2024/03/21	0	0.00	0.1	41.05	41.35	-0.1	5,023	0.00%
2024/03/20	0	0.00	1	41.05	40.70	-1	5,232	-0.02%
2024/03/19	2	40.73	0	0.00	40.55	2	5,272	0.04%
2024/03/18	0	0.00	1	41.40	41.10	-1	5,280	-0.02%
2024/03/14	5	41.08	1.2	41.04	41.15	3.8	5,220	0.07%
2024/03/13	2	40.25	0	0.00	40.35	2	5,166	0.04%
2024/03/12	0.1	40.45	1.2	40.58	40.60	-1.1	5,123	-0.02%
2024/03/08	5	40.45	0	0.00	40.40	5	5,175	0.10%
2024/03/07	0	0.00	2	40.28	40.35	-2	5,207	-0.04%
2024/03/06	0	0.00	0.1	40.20	40.00	-0.1	5,185	0.00%
2024/02/29	0	0.00	20	40.20	40.45	-20	5,327	-0.38%
2024/02/23	0.3	40.35	0	0.00	40.20	0.3	5,314	0.01%
2024/02/22	0	0.00	1.7	40.30	40.40	-1.7	5,391	-0.03%
2024/02/19	0	0.00	10	40.00	40.15	-10	5,608	-0.18%
2024/02/15	21.2	39.25	0	0.00	39.20	21.2	5,825	0.36%
2024/02/05	2.2	39.54	0	0.00	39.45	2.2	5,791	0.04%
2024/02/02	0	0.00	1	39.95	40.05	-1	5,772	-0.02%
2024/02/01	0.3	39.95	0	0.00	40.05	0.3	5,808	0.00%
2024/01/31	0.5	39.80	0	0.00	39.75	0.5	5,811	0.01%
2024/01/30	0.1	39.75	0	0.00	39.80	0.1	5,813	0.00%
2024/01/29	0	0.00	2	40.10	39.95	-2	5,827	-0.03%
2024/01/26	0	0.00	2	40.10	40.10	-2	5,858	-0.03%
2024/01/25	0	0.00	2	40.00	40.00	-2	5,901	-0.03%
2024/01/24	0.3	39.90	0	0.00	39.90	0.3	5,916	0.01%
2024/01/22	2	39.48	0	0.00	39.55	2	6,017	0.03%
2024/01/19	10	39.20	0	0.00	39.40	10	6,031	0.17%
2024/01/17	4.5	39.52	0	0.00	39.35	4.5	6,033	0.07%
2024/01/16	4.1	40.01	0	0.00	39.95	4.1	5,978	0.07%
2024/01/09	1	41.15	0	0.00	41.00	1	6,348	0.02%
2024/01/04	0	0.00	0.3	41.05	41.15	-0.3	6,511	0.00%
2023/12/29	1	41.30	0.2	41.30	41.45	0.8	6,492	0.01%
2023/12/28	0	0.00	0	41.15	41.25	0	6,531	0.00%
2023/12/25	0	0.00	1	40.65	40.75	-1	6,540	-0.02%
2023/12/22	2	40.28	0	0.00	40.25	2	6,520	0.03%
2023/12/21	1	40.30	0	0.00	40.30	1	6,334	0.02%
2023/12/20	1	40.75	0	0.00	40.75	1	6,024	0.02%
2023/12/18	1	42.25	0	0.00	42.00	1	5,384	0.02%
2023/12/15	0	0.00	0	42.45	42.25	0	5,127	0.00%
2023/12/14	0	0.00	0.1	42.50	42.30	-0.1	4,873	0.00%
2023/12/12	0	0.00	0.1	42.05	42.15	-0.1	4,768	0.00%
2023/11/30	10	41.80	0	0.00	41.70	10	4,668	0.21%
2023/11/29	1	42.00	0	0.00	42.00	1	4,558	0.02%
2023/11/28	1	42.20	10	42.20	42.10	-9	4,567	-0.20%
2023/11/27	0	0.00	3.1	41.95	41.80	-3.1	4,574	-0.07%
2023/11/23	1	41.50	1.1	41.74	41.70	-0.1	4,596	0.00%
2023/11/22	0.1	41.60	0	0.00	41.60	0.1	4,626	0.00%
2023/11/21	0	0.00	1.5	41.58	41.70	-1.5	4,655	-0.03%
2023/11/20	10	41.40	10	41.50	41.35	0	4,602	0.00%
2023/11/17	0	0.00	7.1	41.69	41.45	-7.1	4,557	-0.16%
2023/11/16	0	0.00	0.3	41.47	41.50	-0.3	4,510	-0.01%
2023/11/15	0	0.00	2	40.78	41.05	-2	4,431	-0.05%
2023/11/14	1.5	40.27	0	0.00	40.10	1.5	4,281	0.04%
2023/11/13	1	40.35	0	0.00	40.55	1	4,282	0.02%
2023/11/09	0.4	40.42	1.3	40.45	40.40	-0.9	4,383	-0.02%
2023/11/08	0.1	40.30	0	0.00	40.35	0.1	4,423	0.00%
2023/11/07	1.3	40.18	1	40.40	40.40	0.3	4,445	0.01%
2023/11/06	0	0.00	10	40.45	40.40	-10	4,451	-0.22%
2023/11/03	0	0.00	1	40.25	40.25	-1	4,460	-0.02%
2023/11/02	0.1	40.00	1	40.30	40.00	-0.9	4,497	-0.02%
2023/11/01	1	40.00	1	39.90	40.00	0	4,521	0.00%
2023/10/30	0	0.00	10	40.00	40.10	-10	4,675	-0.21%
2023/10/23	0	39.00	0	0.00	38.85	0	5,022	0.00%
2023/10/20	2.1	38.90	0	0.00	38.95	2.1	5,244	0.04%
2023/10/19	15	39.18	0	0.00	39.15	15	5,489	0.27%
2023/10/18	4.4	39.28	0	0.00	39.05	4.4	5,756	0.08%
2023/10/16	0	0.00	1	40.50	40.70	-1	6,404	-0.02%
2023/10/12	0	0.00	2.2	40.37	40.55	-2.2	6,549	-0.03%
2023/10/11	0	0.00	10	40.30	40.35	-10	6,565	-0.15%
2023/10/06	0.1	39.35	2	39.90	39.90	-1.9	6,532	-0.03%
2023/10/05	0	0.00	2.1	39.30	39.35	-2.1	6,550	-0.03%
2023/10/04	3	39.05	0	0.00	39.10	3	6,544	0.05%
2023/10/03	1	39.40	0	0.00	39.40	1	6,524	0.02%
2023/10/02	5	39.44	0	0.00	39.50	5	6,557	0.08%
2023/09/28	1	39.75	0	0.00	39.75	1	6,572	0.02%
2023/09/27	2.2	39.67	0	0.00	39.80	2.2	6,593	0.03%
2023/09/26	0	0.00	2	39.75	39.75	-2	6,601	-0.03%
2023/09/25	2	39.70	0	0.00	39.70	2	6,583	0.03%
2023/09/22	6	39.60	0	0.00	39.65	6	6,620	0.09%
2023/09/21	1	39.70	0	0.00	39.65	1	6,649	0.02%
2023/09/19	0	0.00	1	40.30	40.30	-1	6,627	-0.02%
2023/09/15	4	40.30	3	40.40	40.45	1	6,752	0.01%
2023/09/14	0	0.00	10	40.25	40.25	-10	6,734	-0.15%
2023/09/13	1	39.80	0	0.00	40.00	1	6,743	0.01%
2023/09/11	10	39.40	0	0.00	39.75	10	6,865	0.15%
2023/09/07	3.1	39.54	0	0.00	39.60	3.1	6,918	0.04%
2023/09/06	11.1	39.80	0	0.00	39.95	11.1	6,878	0.16%
2023/09/04	0	0.00	0.1	40.40	40.40	-0.1	6,866	0.00%
2023/09/01	0	0.00	5	40.20	40.30	-5	6,924	-0.07%
2023/08/31	1	40.00	0	0.00	39.90	1	6,904	0.01%
2023/08/28	1	39.80	0	0.00	40.00	1	6,858	0.01%
2023/08/24	0	39.85	0	0.00	39.85	0	6,873	0.00%
2023/08/23	0	0.00	0	39.80	39.80	0	6,882	0.00%
2023/08/22	0.4	39.58	0	0.00	39.50	0.4	6,913	0.01%
2023/08/21	0	0.00	3	39.35	39.70	-3	6,952	-0.04%
2023/08/18	0.2	39.10	6	38.93	39.10	-5.8	6,956	-0.08%
2023/08/17	2.1	38.95	10	39.15	39.30	-7.9	6,973	-0.11%
2023/08/16	0.2	39.50	0	39.55	39.25	0.2	6,944	0.00%
2023/08/15	0.2	40.05	0	0.00	39.80	0.2	6,924	0.00%
2023/08/14	0	40.05	3	40.10	40.45	-3	6,912	-0.04%
2023/08/11	10	39.90	0	0.00	40.00	10	6,903	0.14%
2023/08/10	7.1	39.82	0	0.00	40.00	7.1	6,895	0.10%
2023/08/09	6	40.31	0.3	40.55	40.20	5.7	6,878	0.08%
2023/08/07	1	40.40	0.7	40.67	40.55	0.3	6,803	0.00%
2023/08/04	0	0.00	16	40.44	40.55	-16	6,777	-0.24%
2023/08/02	4.7	39.77	1	39.85	39.75	3.7	6,645	0.06%
2023/08/01	4	40.15	0	0.00	40.00	4	6,630	0.06%
2023/07/31	0	0.00	2	40.15	40.30	-2	6,594	-0.03%
2023/07/28	3	40.00	0	0.00	40.10	3	6,533	0.05%
2023/07/27	4.2	39.96	0	0.00	40.00	4.2	6,457	0.07%
2023/07/26	0.3	40.20	0	0.00	40.10	0.3	6,364	0.00%
2023/07/25	1.3	38.87	1	39.15	39.00	0.3	6,194	0.00%
2023/07/24	6.2	38.72	0	0.00	38.20	6.2	5,957	0.10%
2023/07/21	20.2	39.91	6	39.95	39.15	14.1	5,687	0.25%
2023/07/20	26.4	40.74	1	40.80	40.50	25.4	5,406	0.47%
2023/07/19	2	43.73	1	44.20	44.80	1	4,905	0.02%
2023/07/18	1.5	43.87	0	0.00	43.80	1.5	4,506	0.03%
2023/07/17	1	43.95	0	0.00	43.90	1	4,362	0.02%
2023/07/14	2.2	43.76	0	0.00	43.90	2.2	4,331	0.05%
2023/07/13	0.2	44.05	5	43.90	43.80	-4.8	4,278	-0.11%
2023/07/12	1.1	44.00	0	0.00	43.95	1.1	4,234	0.03%
2023/07/10	0.5	44.10	0	0.00	43.85	0.5	4,253	0.01%
2023/07/07	1	43.80	19	43.64	43.95	-18	4,262	-0.42%
2023/07/06	1	44.00	0.5	44.30	44.10	0.5	4,269	0.01%
2023/07/05	2	44.73	15	44.69	44.70	-13	4,219	-0.31%
2023/06/29	1	44.65	8	44.65	44.65	-7	4,155	-0.17%
2023/06/28	0	0.00	1.2	44.50	44.60	-1.2	4,159	-0.03%
2023/06/27	0	0.00	5	44.50	44.30	-5	4,159	-0.12%
2023/06/26	2	44.50	4	44.60	44.60	-2	4,172	-0.05%
2023/06/21	0	0.00	0.2	44.15	44.20	-0.2	4,105	0.00%
2023/06/19	8.4	44.14	0	0.00	44.05	8.4	4,050	0.21%
2023/06/16	0.1	44.15	0	0.00	43.95	0.1	4,021	0.00%
2023/06/15	1	43.95	0	0.00	43.90	1	3,933	0.03%
2023/06/14	0.4	44.10	1	44.05	44.00	-0.6	4,073	-0.01%
2023/06/13	2	44.08	0	0.00	44.00	2	4,061	0.05%
2023/06/12	1	44.25	0	0.00	44.35	1	4,045	0.02%
2023/06/09	4	44.45	0	0.00	44.60	4	4,078	0.10%
2023/06/08	0	0.00	1.2	44.74	44.65	-1.2	4,129	-0.03%
2023/06/07	2	44.45	1	44.55	44.40	1	4,153	0.02%
2023/06/05	0	0.00	0.1	44.45	44.55	-0.1	4,293	0.00%
2023/06/01	0.2	44.10	0	0.00	44.05	0.2	4,302	0.00%
2023/05/31	0	0.00	0	44.20	43.95	0	4,293	0.00%
2023/05/30	8	44.13	0	0.00	44.05	8	4,255	0.19%
2023/05/29	2	43.83	0	0.00	43.85	2	4,269	0.05%
2023/05/26	1	43.75	0	0.00	43.90	1	4,300	0.02%
2023/05/23	0	0.00	0.1	44.60	44.65	-0.1	4,285	0.00%
2023/05/19	0.5	44.35	8	44.40	44.50	-7.5	4,313	-0.17%
2023/05/18	0.5	44.30	2	44.25	44.30	-1.5	4,283	-0.04%
2023/05/09	0	0.00	2	44.35	44.45	-2	4,258	-0.05%
2023/05/05	0	0.00	0.2	44.30	44.25	-0.2	4,236	0.00%
2023/05/02	0	0.00	2	44.25	44.25	-2	4,341	-0.05%
2023/04/28	1	43.80	0	0.00	43.95	1	4,451	0.02%
2023/04/26	2	43.80	0	0.00	43.95	2	4,487	0.04%
2023/04/25	0	0.00	4	44.00	43.95	-4	4,484	-0.09%
2023/04/13	0.1	43.90	0	0.00	43.70	0.1	4,450	0.00%
2023/04/11	2	43.95	5	44.00	44.10	-3	4,439	-0.07%
2023/04/10	0	43.50	6	43.45	43.60	-6	4,400	-0.14%
2023/04/06	1	43.35	0	0.00	43.40	1	4,417	0.02%
2023/03/30	0.4	43.10	1	43.35	43.20	-0.6	4,966	-0.01%
2023/03/29	1	43.20	0	0.00	43.30	1	5,471	0.02%
2023/03/28	0	0.00	5	43.03	43.10	-5	5,913	-0.08%
2023/03/27	0	43.00	0	0.00	42.90	0	6,358	0.00%
2023/03/24	3	42.92	0	0.00	43.00	3	6,945	0.04%
2023/03/23	0.1	43.05	0	0.00	43.00	0.1	7,009	0.00%
2023/03/22	0	0.00	1	42.95	42.90	-1	7,065	-0.01%
2023/03/21	1	42.75	0	0.00	42.70	1	7,117	0.01%
2023/03/20	1	42.45	0	0.00	42.70	1	7,146	0.01%
2023/03/16	3.1	42.70	1	43.00	43.00	2.1	7,078	0.03%
2023/03/14	1	42.45	0	0.00	42.60	1	7,079	0.01%
2023/03/13	1.2	42.47	0	0.00	42.85	1.2	7,074	0.02%
2023/03/10	1.5	42.78	0	0.00	42.85	1.5	7,074	0.02%
2023/03/09	0	0.00	3	43.15	43.25	-3	7,136	-0.04%
2023/03/08	14.1	43.10	0	0.00	43.25	14.1	7,175	0.20%
2023/03/06	2	44.45	0	0.00	44.50	2	7,091	0.03%
2023/03/03	5	44.45	1	44.50	44.35	4	7,085	0.06%
2023/03/02	5	44.02	2	43.98	44.20	3	7,104	0.04%
2023/03/01	1	44.05	0	0.00	44.10	1	7,089	0.01%
2023/02/24	0	0.00	5	44.55	44.75	-5	7,063	-0.07%
2023/02/23	1.5	44.37	3.2	44.69	44.50	-1.7	7,026	-0.02%
2023/02/22	1.1	43.97	0.4	43.90	44.00	0.7	7,021	0.01%
2023/02/20	5	43.45	3	43.12	43.75	2	7,107	0.03%
2023/02/16	2	42.70	1	42.45	42.55	1	7,193	0.01%
2023/02/15	0	0.00	3	42.15	42.15	-3	7,233	-0.04%
2023/02/14	1	42.20	1.7	42.39	42.25	-0.7	7,201	-0.01%
2023/02/13	1	42.20	0	0.00	42.10	1	7,215	0.01%
2023/02/10	1.1	42.06	0	0.00	42.20	1.1	7,206	0.02%
2023/02/07	3	42.15	0	0.00	42.15	3	7,241	0.04%
2023/02/03	0.1	42.40	5	42.20	42.30	-4.9	7,239	-0.07%
2023/02/02	1.1	42.55	0	0.00	42.45	1.1	7,240	0.02%
2023/01/31	12.1	42.50	0	0.00	42.15	12.1	7,253	0.17%
2023/01/17	1	42.50	0	0.00	42.65	1	7,103	0.01%
2023/01/13	0	0.00	1	42.05	42.15	-1	7,047	-0.01%
2023/01/11	1	41.80	0	0.00	41.75	1	7,280	0.01%
2023/01/09	0.2	41.60	0	0.00	41.80	0.2	7,539	0.00%
2023/01/05	0	0.00	1	41.10	41.10	-1	7,569	-0.01%
2023/01/03	0.1	40.50	1	40.70	40.60	-0.9	7,644	-0.01%
2022/12/30	0	0.00	1	41.05	41.00	-1	7,646	-0.01%
2022/12/29	1	40.50	0	0.00	40.80	1	7,691	0.01%
2022/12/27	0	0.00	1	41.55	41.55	-1	7,778	-0.01%
2022/12/26	1	41.50	0	0.00	41.50	1	7,815	0.01%
2022/12/23	0	41.00	1	41.55	41.55	-1	7,932	-0.01%
2022/12/22	0	0.00	3	41.32	41.45	-3	8,088	-0.04%
2022/12/21	2	40.35	0	0.00	40.55	2	7,736	0.03%
2022/12/20	1	40.80	0.3	41.05	40.90	0.7	7,354	0.01%
2022/12/19	0	0.00	5	41.05	41.30	-5	7,031	-0.07%
2022/12/16	7.1	40.57	6	41.23	41.90	1.1	6,678	0.02%
2022/12/15	1.1	40.91	0	0.00	40.95	1.1	6,245	0.02%
2022/12/14	1	41.10	2	41.40	41.20	-1	6,339	-0.02%
2022/12/13	2	41.00	2	41.45	41.15	0	6,429	0.00%
2022/12/09	2	41.10	2	41.20	41.35	0	6,702	0.00%
2022/12/08	0.1	40.90	2	41.10	41.00	-1.9	6,767	-0.03%
2022/12/07	1	40.90	0	0.00	40.90	1	6,842	0.01%
2022/12/02	0.2	40.80	0	0.00	40.85	0.2	6,928	0.00%
2022/12/01	5.1	41.35	0	0.00	40.80	5.1	6,996	0.07%
2022/11/30	0.2	41.20	0	0.00	41.30	0.2	7,043	0.00%
2022/11/28	0	0.00	1	40.50	40.45	-1	7,129	-0.01%
2022/11/25	19	40.84	0	0.00	40.95	19	7,193	0.26%
2022/11/24	0	0.00	3	41.05	41.10	-3	7,267	-0.04%
2022/11/22	0	0.00	1	40.65	40.95	-1	7,309	-0.01%
2022/11/21	3	40.73	0	0.00	41.05	3	7,316	0.04%
2022/11/18	1.4	41.10	1	41.35	41.25	0.4	7,332	0.01%
2022/11/17	0	0.00	7	41.04	41.45	-7	7,324	-0.10%
2022/11/16	2	40.45	0	0.00	40.50	2	7,276	0.03%
2022/11/15	1	40.05	0	0.00	40.75	1	7,234	0.01%
2022/11/14	0	0.00	1	40.60	40.60	-1	7,216	-0.01%
2022/11/10	0.1	38.70	6	38.70	38.55	-5.9	7,136	-0.08%
2022/11/09	0	0.00	2	38.40	38.50	-2	7,194	-0.03%
2022/11/08	0.2	37.84	1	37.95	37.95	-0.8	7,211	-0.01%
2022/11/07	1.1	37.55	0.1	37.80	37.60	1	7,222	0.01%
2022/11/04	1	36.90	0	0.00	37.45	1	7,319	0.01%
2022/11/03	1	36.85	0	0.00	37.30	1	7,296	0.01%
2022/11/01	2	36.95	0	0.00	37.55	2	7,264	0.03%
2022/10/28	0	0.00	0.3	37.40	37.10	-0.3	7,370	0.00%
2022/10/27	0.1	37.60	0	0.00	37.25	0.1	7,398	0.00%
2022/10/25	2	36.95	5	37.18	37.15	-3	7,472	-0.04%
2022/10/24	1.1	37.58	1	37.90	37.40	0.1	7,595	0.00%
2022/10/21	1.1	37.55	2	37.75	37.50	-0.9	7,832	-0.01%
2022/10/20	2	37.00	0	0.00	37.10	2	8,030	0.02%
2022/10/19	1	38.45	0	0.00	37.95	1	7,982	0.01%
2022/10/18	4.1	37.87	2	38.83	37.70	2.1	8,056	0.03%
2022/10/17	1	37.95	0	0.00	38.00	1	8,044	0.01%
2022/10/14	3.2	38.56	2	38.50	38.45	1.2	8,050	0.01%
2022/10/13	3.3	39.14	0	0.00	38.70	3.3	8,129	0.04%
2022/10/11	2	39.80	0	0.00	39.70	2	8,320	0.02%
2022/10/07	1	40.15	0	0.00	40.00	1	8,353	0.01%
2022/10/06	0	0.00	1	39.95	40.15	-1	8,382	-0.01%
2022/10/05	3	39.90	0	0.00	39.80	3	8,404	0.04%
2022/10/04	0.3	39.60	1	39.25	39.40	-0.7	8,375	-0.01%
2022/10/03	2.1	39.01	0	0.00	39.00	2.1	8,310	0.03%
2022/09/29	1.5	39.84	0	0.00	40.05	1.5	8,225	0.02%
2022/09/28	21.2	40.20	7	40.15	39.90	14.2	8,058	0.18%
2022/09/27	0.2	41.25	0	0.00	40.75	0.2	7,975	0.00%
2022/09/26	5	41.48	4	41.20	40.95	1	7,925	0.01%
2022/09/23	10	42.67	0	0.00	42.35	10	7,903	0.13%
2022/09/22	3	42.60	0	0.00	43.85	3	7,862	0.04%
2022/09/21	0	0.00	6	43.60	43.85	-6	7,700	-0.08%
2022/09/16	5	44.27	0	0.00	44.20	5	7,316	0.07%
2022/09/15	0	0.00	2	44.78	44.85	-2	7,214	-0.03%
2022/09/13	2	44.10	1	44.35	44.45	1	7,393	0.01%
2022/09/12	6	43.87	2	44.35	44.10	4	7,532	0.05%
2022/09/08	6	43.85	0	0.00	44.05	6	7,817	0.08%
2022/09/07	2	43.80	5	43.80	43.75	-3	7,844	-0.04%
2022/09/06	13.1	43.20	0	0.00	43.45	13.1	7,791	0.17%
2022/09/05	1	42.80	8.1	42.70	42.65	-7.1	7,654	-0.09%
2022/09/02	3	42.20	0.3	42.45	42.30	2.7	7,556	0.04%
2022/09/01	3	42.33	0	0.00	42.35	3	7,540	0.04%
2022/08/31	0	0.00	4.4	42.82	43.25	-4.4	7,448	-0.06%
2022/08/30	3	42.33	0	42.60	42.45	3	7,379	0.04%
2022/08/29	0	0.00	1	42.30	42.45	-1	7,381	-0.01%
2022/08/26	0.1	42.75	3	42.70	42.80	-2.9	7,366	-0.04%
2022/08/24	3	42.22	0	0.00	42.50	3	7,319	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	42.60	42.75	-1	7,368	-0.01%
2022/08/19	1	42.35	1	42.40	42.60	0	7,376	0.00%
2022/08/17	3	42.50	5	42.61	42.80	-2	7,330	-0.03%
2022/08/16	3	42.40	0	0.00	42.40	3	7,294	0.04%
2022/08/15	0	0.00	2	42.25	42.25	-2	7,270	-0.03%
2022/08/12	4	41.84	0	0.00	41.95	4	7,241	0.06%
2022/08/11	0.1	41.50	6.1	41.96	42.25	-5.9	7,283	-0.08%
2022/08/10	4.1	41.00	0	0.00	41.00	4.1	7,214	0.06%
2022/08/09	1	41.05	1	41.25	41.25	0	7,231	0.00%
2022/08/08	1.2	40.73	1	40.75	40.90	0.2	7,270	0.00%
2022/08/05	1.1	40.86	1	41.15	40.95	0.1	7,311	0.00%
2022/08/04	4	40.80	0	0.00	40.70	4	7,332	0.05%
2022/08/03	1	41.35	1	41.30	41.45	0	7,299	0.00%
2022/08/01	0.2	41.37	0	0.00	41.35	0.2	7,234	0.00%
2022/07/28	5.4	40.51	0	0.00	40.50	5.4	7,044	0.08%
2022/07/27	0	0.00	1	44.45	44.45	-1	6,806	-0.01%
2022/07/26	2	44.53	1	44.70	44.65	1	6,605	0.02%
2022/07/22	0	44.50	2	44.85	44.85	-2	6,469	-0.03%
2022/07/15	1	43.45	0	0.00	43.00	1	5,991	0.02%
2022/07/14	2	43.85	6	44.12	44.15	-4	5,924	-0.07%
2022/07/13	1	44.00	1	44.00	44.20	0	5,897	0.00%
2022/07/11	3	43.75	0	0.00	44.05	3	5,858	0.05%
2022/07/08	2	43.80	0	0.00	43.85	2	5,876	0.03%
2022/07/07	2	43.88	0	0.00	43.85	2	5,874	0.03%
2022/07/06	0	0.00	11	44.05	44.10	-11	5,892	-0.19%
2022/07/05	0	0.00	3	44.28	44.30	-3	5,883	-0.05%
2022/07/04	7	43.87	5	44.08	43.90	2	5,812	0.03%
2022/07/01	1	44.10	3	44.13	44.20	-2	5,772	-0.03%
2022/06/30	0	0.00	3	43.80	43.80	-3	5,702	-0.05%
2022/06/29	1	43.70	1	43.95	43.70	0	5,685	0.00%
2022/06/28	1	43.80	5	43.80	43.65	-4	5,710	-0.07%
2022/06/24	0	0.00	2	43.80	43.60	-2	5,706	-0.04%
2022/06/23	3	42.95	3	43.37	42.95	0	5,696	0.00%
2022/06/22	0	0.00	2	43.25	43.60	-2	5,547	-0.04%
2022/06/21	1	42.80	4	42.91	43.05	-3	5,378	-0.06%
2022/06/20	7.1	42.51	0	0.00	42.40	7.1	5,189	0.14%
2022/06/17	8.2	42.29	3	42.82	43.45	5.2	4,975	0.10%
2022/06/15	11	43.53	0	0.00	43.30	11	4,782	0.23%
2022/06/13	4	43.59	3	43.75	43.70	1	4,849	0.02%
2022/06/09	4	44.50	2	44.70	44.65	2	4,884	0.04%
2022/06/08	0	0.00	2.1	44.53	44.80	-2.1	4,909	-0.04%
2022/06/07	1	44.35	2	44.60	44.20	-1	4,936	-0.02%
2022/06/06	6	44.03	4	44.36	44.35	2	4,980	0.04%
2022/06/02	2	44.55	1	44.50	44.40	1	5,039	0.02%
2022/06/01	0	0.00	1.5	45.02	44.80	-1.5	5,081	-0.03%
2022/05/31	4	45.06	3	45.50	44.40	1	5,086	0.02%
2022/05/30	10	45.55	2	45.55	45.50	8	5,005	0.16%
2022/05/27	0	0.00	2	44.80	45.20	-2	4,988	-0.04%
2022/05/25	1	44.65	1	44.30	44.75	0	5,121	0.00%
2022/05/24	2	44.15	0	0.00	44.00	2	5,152	0.04%
2022/05/23	4	43.78	4	44.26	44.40	0	5,157	0.00%
2022/05/20	0	0.00	1	43.70	44.00	-1	5,149	-0.02%
2022/05/19	1.3	43.60	0	0.00	43.65	1.3	5,152	0.03%
2022/05/18	0	0.00	5	44.50	44.65	-5	5,074	-0.10%
2022/05/17	1	44.80	0	0.00	44.75	1	5,056	0.02%
2022/05/13	1	44.90	0	0.00	45.05	1	5,021	0.02%
2022/05/12	0.2	44.80	0.5	44.90	44.40	-0.3	5,005	-0.01%
2022/05/11	3	45.62	2	45.60	45.30	1	4,990	0.02%
2022/05/10	2	45.95	0	0.00	46.15	2	4,974	0.04%
2022/05/09	2	46.45	0	0.00	46.30	2	4,999	0.04%
2022/05/05	1	47.50	1	47.40	47.45	0	5,076	0.00%
2022/04/29	4	47.89	11	48.00	48.10	-7	5,185	-0.13%
2022/04/28	0	0.00	10	47.79	48.00	-10	5,155	-0.19%
2022/04/27	2	46.75	3.1	47.18	47.10	-1.1	5,045	-0.02%
2022/04/26	0	0.00	1	47.35	47.20	-1	5,005	-0.02%
2022/04/25	1	46.95	0.1	47.00	46.90	0.9	5,021	0.02%
2022/04/22	5	47.31	0	0.00	47.55	5	4,970	0.10%
2022/04/21	1	47.55	1	48.00	47.70	0	4,967	0.00%
2022/04/20	10	47.18	0.1	47.00	47.35	9.9	4,918	0.20%
2022/04/19	0	0.00	1.1	46.85	46.95	-1.1	4,868	-0.02%
2022/04/18	0	46.50	10	46.45	46.55	-10	4,870	-0.21%
2022/04/15	1	46.80	4	46.85	46.90	-3	4,815	-0.06%
2022/04/12	2	47.35	2	47.30	47.20	0	4,759	0.00%
2022/04/11	1	47.45	7.1	47.75	47.60	-6.1	4,721	-0.13%
2022/04/08	0	0.00	1.3	47.92	47.80	-1.3	4,698	-0.03%
2022/04/07	4	47.93	1	48.10	47.95	3	4,687	0.06%
2022/04/06	0	0.00	2	48.25	48.45	-2	4,635	-0.04%
2022/04/01	2	48.08	2	48.03	48.00	0	4,572	0.00%
2022/03/31	2	48.35	4	48.63	48.60	-2	4,523	-0.04%
2022/03/30	1	48.40	9	48.45	48.50	-8	4,484	-0.18%
2022/03/29	1	48.40	5	48.35	48.40	-4	4,595	-0.09%
2022/03/28	6	48.02	1	48.10	48.10	5	4,740	0.11%
2022/03/24	0.1	48.15	3	48.32	48.45	-3	5,077	-0.06%
2022/03/23	3.1	48.07	1.1	48.01	48.10	2	5,547	0.04%
2022/03/22	1	48.00	0	0.00	48.30	1	5,665	0.02%
2022/03/21	5	47.69	9	48.13	48.25	-4	5,666	-0.07%
2022/03/18	0.1	48.00	1.1	48.00	47.90	-1	5,639	-0.02%
2022/03/17	1	48.10	2.1	47.99	48.00	-1.1	5,546	-0.02%
2022/03/16	1	47.05	3	47.43	47.60	-2	5,446	-0.04%
2022/03/15	4	47.00	7	47.09	47.30	-3	5,432	-0.06%
2022/03/14	0	0.00	1.2	47.00	47.20	-1.2	5,397	-0.02%
2022/03/11	0	0.00	5	46.66	46.70	-5	5,384	-0.09%
2022/03/10	0	0.00	1	46.40	46.45	-1	5,401	-0.02%
2022/03/09	2	45.70	0	0.00	45.95	2	5,381	0.04%
2022/03/08	6	45.05	2.4	44.77	44.85	3.6	5,397	0.07%
2022/03/07	0	0.00	2	45.15	45.50	-2	5,444	-0.04%
2022/03/04	7	45.85	0	45.90	46.00	7	5,677	0.12%
2022/03/03	1	46.20	0	0.00	46.20	1	5,775	0.02%
2022/03/01	4	46.04	1	45.90	46.10	3	6,284	0.05%
2022/02/25	2.5	45.21	3	45.37	45.10	-0.5	6,461	-0.01%
2022/02/24	6.1	45.53	3	45.47	45.55	3.1	6,645	0.05%
2022/02/23	0	45.80	3	45.77	45.90	-3	6,620	-0.05%
2022/02/22	32	45.51	0	0.00	45.75	32	6,639	0.48%
2022/02/21	2	45.50	10.1	45.95	45.95	-8.1	6,681	-0.12%
2022/02/18	0.4	45.70	2.3	45.47	45.75	-1.9	6,713	-0.03%
2022/02/17	0.6	45.60	11	45.65	45.70	-10.4	6,763	-0.15%
2022/02/16	0	0.00	1.2	45.24	45.40	-1.2	6,800	-0.02%
2022/02/15	0	0.00	1	45.05	45.00	-1	6,848	-0.01%
2022/02/11	0	0.00	2	45.50	45.50	-2	6,892	-0.03%
2022/02/10	1.2	45.04	3	45.22	45.30	-1.8	6,861	-0.03%
2022/02/09	2.5	44.84	3	45.03	45.20	-0.5	6,866	-0.01%
2022/02/08	1.1	45.00	0	0.00	44.75	1.1	6,837	0.02%
2022/02/07	0.1	44.24	14	44.48	44.80	-13.9	6,799	-0.21%
2022/01/26	0	0.00	4	44.35	44.20	-4	6,712	-0.06%
2022/01/25	4	44.05	0	0.00	44.15	4	6,725	0.06%
2022/01/24	14	44.41	19.1	44.32	44.65	-5.1	6,700	-0.08%
2022/01/21	2	44.25	5	44.45	44.50	-3	6,705	-0.04%
2022/01/19	1	44.35	0	0.00	44.40	1	6,741	0.01%
2022/01/18	0.2	44.60	4.1	44.60	44.55	-4	6,782	-0.06%
2022/01/17	4	44.30	0	0.00	44.40	4	6,779	0.06%
2022/01/14	1.2	44.46	5.1	44.43	44.60	-3.9	6,841	-0.06%
2022/01/13	1	44.45	5	44.56	44.40	-4	6,928	-0.06%
2022/01/12	2	44.20	1	44.25	44.40	1	6,982	0.01%
2022/01/11	4	44.15	2	44.35	44.35	2	7,034	0.03%
2022/01/10	0.5	44.25	10	44.20	44.30	-9.6	7,035	-0.14%
2022/01/07	1	44.10	2	44.13	44.30	-1	7,076	-0.01%
2022/01/05	8	43.78	3	43.85	43.90	5	7,110	0.07%
2022/01/04	6.2	43.65	5	43.77	43.80	1.2	7,165	0.02%
2022/01/03	4.1	44.10	0.1	44.10	44.00	4	7,163	0.06%
2021/12/30	0	0.00	2	44.30	44.30	-2	7,237	-0.03%
2021/12/29	2	44.20	0	0.00	44.25	2	7,342	0.03%
2021/12/28	2	44.05	2	44.20	44.20	0	7,408	0.00%
2021/12/27	3	44.10	1.2	44.10	44.15	1.8	7,488	0.02%
2021/12/24	2.1	44.20	2	44.23	44.25	0.1	7,594	0.00%
2021/12/23	0	0.00	10	44.29	44.30	-10	7,666	-0.13%
2021/12/22	2	43.88	3	43.97	43.90	-1	7,640	-0.01%
2021/12/21	9	43.81	1.5	43.67	43.75	7.5	7,525	0.10%
2021/12/20	6	43.57	11.7	43.60	43.40	-5.7	7,443	-0.08%
2021/12/17	1.2	42.99	7	43.29	42.95	-5.8	7,317	-0.08%
2021/12/16	8.5	42.80	0	0.00	42.95	8.5	6,964	0.12%
2021/12/15	0	0.00	6	43.42	43.40	-6	7,026	-0.09%
2021/12/14	0	43.15	3	43.10	43.05	-3	7,593	-0.04%
2021/12/13	4.3	43.30	1	43.20	43.00	3.3	7,641	0.04%
2021/12/10	2.5	43.47	0	0.00	43.45	2.5	7,685	0.03%
2021/12/09	5.3	43.39	0	0.00	43.50	5.3	7,821	0.07%
2021/12/08	2	43.50	4	43.50	43.50	-2	7,912	-0.03%
2021/12/07	3	43.17	3	43.15	43.25	0	7,889	0.00%
2021/12/06	4.3	42.72	0	0.00	43.15	4.3	7,900	0.05%
2021/12/03	5.1	42.87	1	42.80	42.75	4.1	7,906	0.05%
2021/12/02	4.2	42.15	2	42.15	42.40	2.2	7,916	0.03%
2021/12/01	2	42.28	5	42.10	42.35	-3	7,893	-0.04%
2021/11/30	7.2	42.64	2.2	43.00	42.00	5	7,801	0.06%
2021/11/29	3	42.43	1	42.25	42.45	2	7,648	0.03%
2021/11/26	3.3	42.37	2	42.50	42.25	1.3	7,690	0.02%
2021/11/25	16.6	42.48	2	42.65	42.35	14.6	7,640	0.19%
2021/11/24	4.4	43.45	2.1	43.25	43.35	2.3	7,303	0.03%
2021/11/23	33.2	43.91	4	43.90	44.10	29.2	7,119	0.41%
2021/11/22	0.2	44.93	0	0.00	44.70	0.2	6,948	0.00%
2021/11/19	1	44.90	35	44.86	45.05	-34	6,982	-0.49%
2021/11/18	0	44.80	0	0.00	44.70	0	6,995	0.00%
2021/11/17	4	44.93	1	44.85	44.90	3	6,971	0.04%
2021/11/16	1	45.00	6	45.22	45.10	-5	7,035	-0.07%
2021/11/15	39.2	45.27	2.4	45.23	45.25	36.8	7,160	0.51%
2021/11/12	2.1	45.31	3	45.50	45.55	-0.9	7,296	-0.01%
2021/11/11	1	45.05	1	45.05	45.30	0	7,452	0.00%
2021/11/10	4.1	44.60	2	44.80	44.80	2.1	7,604	0.03%
2021/11/09	4	44.68	0	0.00	44.80	4	7,684	0.05%
2021/11/08	1	44.65	1	44.65	44.90	0	7,761	0.00%
2021/11/05	0	44.50	0	0.00	44.80	0	7,880	0.00%
2021/11/04	10.6	44.50	0	0.00	44.50	10.6	7,989	0.13%
2021/11/03	3	44.45	0	0.00	44.50	3	8,274	0.04%
2021/11/02	0	44.35	10	44.37	44.50	-10	8,560	-0.12%
2021/11/01	3.3	44.15	0	0.00	44.20	3.3	9,889	0.03%
2021/10/29	2	44.28	4	44.31	44.30	-2	10,272	-0.02%
2021/10/28	0.1	44.50	2	44.50	44.35	-1.9	10,635	-0.02%
2021/10/27	5	44.26	0	0.00	44.30	5	10,946	0.05%
2021/10/26	5	44.58	0	0.00	44.50	5	11,126	0.05%
2021/10/25	7.1	44.65	0	0.00	44.60	7.1	11,240	0.06%
2021/10/22	2	44.85	5	45.01	44.85	-3	11,524	-0.03%
2021/10/21	3	44.60	2	44.83	44.60	1	11,537	0.01%
2021/10/20	20	44.70	0	0.00	44.75	20	11,540	0.17%
2021/10/19	8	45.13	0	0.00	45.15	8	11,564	0.07%
2021/10/18	2.5	45.44	2	45.70	45.45	0.5	11,571	0.00%
2021/10/15	0	45.55	2	45.40	45.50	-2	11,647	-0.02%
2021/10/14	1	45.40	2	45.40	45.35	-1	11,653	-0.01%
2021/10/13	1	45.65	3	45.63	45.40	-2	11,712	-0.02%
2021/10/12	4	45.25	7	45.54	45.45	-3	11,714	-0.03%
2021/10/08	3	45.82	0.5	45.85	45.85	2.5	11,754	0.02%
2021/10/07	3	45.50	1.1	45.84	45.80	1.9	11,867	0.02%
2021/10/06	1	45.60	3	45.67	45.65	-2	11,943	-0.02%
2021/10/05	0	45.35	0	0.00	45.30	0	11,992	0.00%
2021/10/04	0	45.55	0	0.00	45.45	0	12,199	0.00%
2021/10/01	4	45.10	3.2	45.61	45.35	0.9	12,505	0.01%
2021/09/30	1	45.61	0	0.00	45.60	1	12,648	0.01%
2021/09/29	5	45.52	5	45.77	45.80	0	12,769	0.00%
2021/09/28	0	46.21	0	0.00	46.35	0	12,739	0.00%
2021/09/27	1.1	46.44	1	46.45	46.45	0.1	12,777	0.00%
2021/09/24	0.1	46.45	2	46.53	46.45	-1.9	12,781	-0.02%
2021/09/23	1	46.05	2.1	46.12	46.15	-1.1	12,802	-0.01%
2021/09/22	1	44.71	16	45.41	45.60	-15	12,728	-0.12%
2021/09/17	11	45.31	6	45.27	45.00	5	12,631	0.04%
2021/09/16	3	46.25	6	46.33	46.50	-3	12,156	-0.02%
2021/09/15	3.1	46.43	0	0.00	46.35	3.1	12,235	0.03%
2021/09/14	2	46.40	3	46.30	46.50	-1	12,364	-0.01%
2021/09/13	1.6	45.79	3	45.62	45.90	-1.5	12,543	-0.01%
2021/09/10	0	0.00	8	44.71	44.95	-8	12,540	-0.06%
2021/09/09	5	44.33	0	0.00	44.35	5	12,815	0.04%
2021/09/08	2.3	44.75	42	44.66	44.75	-39.7	12,843	-0.31%
2021/09/07	0.1	45.07	9	44.97	45.15	-8.9	12,851	-0.07%
2021/09/06	9.1	44.75	0	0.00	44.90	9.1	12,856	0.07%
2021/09/03	7	45.09	0	0.00	45.10	7	12,872	0.05%
2021/09/02	9.8	45.14	0.1	45.05	44.85	9.7	12,909	0.08%
2021/09/01	2.1	45.42	2.2	45.37	45.65	0	12,873	0.00%
2021/08/31	6	44.53	7	44.69	44.90	-1	12,807	-0.01%
2021/08/30	4	44.48	4.7	44.62	44.70	-0.7	12,887	-0.01%
2021/08/27	41.1	44.22	0	0.00	44.20	41.1	12,958	0.32%
2021/08/26	6.1	43.71	0	0.00	43.65	6.1	13,077	0.05%
2021/08/25	51	43.90	0.2	44.10	43.95	50.8	13,179	0.39%
2021/08/24	6	43.68	0	0.00	43.80	6	13,181	0.05%
2021/08/23	11.1	43.75	4	43.50	43.60	7.1	13,450	0.05%
2021/08/20	12	43.11	0	0.00	43.00	12	13,560	0.09%
2021/08/19	4.3	43.50	0	0.00	43.35	4.3	13,576	0.03%
2021/08/18	1	43.56	0	0.00	44.10	1	13,481	0.01%
2021/08/17	1.1	43.81	0	0.00	43.75	1.1	13,358	0.01%
2021/08/16	6.1	45.22	4	44.55	44.60	2.1	13,185	0.02%
2021/08/13	4	45.58	2	45.55	45.60	2	13,220	0.02%
2021/08/12	1	45.65	4	45.65	45.75	-3	13,236	-0.02%
2021/08/11	0.1	45.65	0	0.00	45.60	0.1	13,278	0.00%
2021/08/10	7	45.55	0	0.00	45.55	7	13,322	0.05%
2021/08/09	26	45.17	3	45.63	45.85	23	13,401	0.17%
2021/08/06	7.1	46.18	1	46.35	46.05	6.1	13,317	0.05%
2021/08/05	38.5	46.44	5	46.35	46.35	33.5	13,269	0.25%
2021/08/04	26	52.02	0	0.00	51.90	26	12,479	0.21%
2021/08/03	12	52.06	2	52.20	52.10	10	12,408	0.08%
2021/08/02	5	51.84	0	0.00	51.80	5	12,169	0.04%
2021/07/30	4	51.88	2.1	51.90	51.80	1.9	11,948	0.02%
2021/07/29	3	52.20	1	52.40	52.40	2	11,920	0.02%
2021/07/28	3	52.47	0	0.00	52.10	3	11,887	0.03%
2021/07/27	2	52.70	2	53.00	53.00	0	11,895	0.00%
2021/07/26	0	0.00	3	53.43	53.10	-3	11,977	-0.03%
2021/07/23	1.1	52.50	5	52.60	52.80	-4	12,029	-0.03%
2021/07/22	2	52.10	3	52.27	52.20	-1	12,113	-0.01%
2021/07/21	0	0.00	9.5	52.43	52.50	-9.5	12,201	-0.08%
2021/07/20	0	0.00	1	52.00	52.00	-1	12,290	-0.01%
2021/07/19	1	52.10	0	0.00	52.50	1	12,521	0.01%
2021/07/15	7	51.90	1.6	51.98	51.90	5.4	13,526	0.04%
2021/07/14	1	52.20	0.1	52.20	52.50	1	13,811	0.01%
2021/07/13	1.1	52.51	3	52.57	52.60	-1.9	13,914	-0.01%
2021/07/12	1.1	52.70	2	52.80	52.70	-1	13,897	-0.01%
2021/07/09	3	52.67	33	52.72	52.80	-30	14,021	-0.21%
2021/07/08	37	52.03	20.1	52.82	53.00	16.9	13,910	0.12%
2021/07/07	1	51.60	5	51.60	51.70	-4	13,787	-0.03%
2021/07/06	7	50.83	8	50.93	51.00	-1	13,683	-0.01%
2021/07/05	0	0.00	2	51.00	51.00	-2	13,593	-0.01%
2021/07/02	1	50.50	0	0.00	50.50	1	13,581	0.01%
2021/07/01	2	50.60	3	50.83	50.60	-1	13,569	-0.01%
2021/06/30	6	50.77	4	51.00	50.70	2	13,613	0.01%
2021/06/29	0	0.00	6	50.60	50.70	-6	13,670	-0.04%
2021/06/25	5	50.52	10	50.83	50.60	-5	13,714	-0.04%
2021/06/24	1	50.30	0	0.00	50.30	1	13,678	0.01%
2021/06/23	1	51.00	1	51.30	50.50	0	13,718	0.00%
2021/06/22	4	50.20	15	51.19	50.80	-11	13,538	-0.08%
2021/06/21	1	49.95	0	0.00	50.00	1	13,225	0.01%
2021/06/18	15	50.41	0	0.00	50.40	15	13,154	0.11%
2021/06/17	7	50.83	1	51.00	51.10	6	13,078	0.05%
2021/06/16	0	0.00	1	50.80	51.10	-1	13,141	-0.01%
2021/06/15	4	50.60	0	0.00	50.70	4	13,161	0.03%
2021/06/11	0	0.00	1	50.90	50.70	-1	13,164	-0.01%
2021/06/10	2	50.40	0	0.00	50.60	2	13,104	0.02%
2021/06/09	2	50.60	0	0.00	50.60	2	13,056	0.02%
2021/06/08	4.3	50.79	0	0.00	50.90	4.3	12,995	0.03%
2021/06/07	1	50.90	1	50.90	51.10	0	12,983	0.00%
2021/06/04	3	51.40	1	51.40	51.40	2	12,861	0.02%
2021/06/03	6	51.70	3	52.30	51.80	3	12,799	0.02%
2021/06/02	3	51.37	1	51.50	51.90	2	12,694	0.02%
2021/06/01	1	51.70	0	0.00	51.60	1	12,507	0.01%
2021/05/31	4	51.58	22	51.48	51.90	-18	12,498	-0.14%
2021/05/28	2	50.13	3	50.80	50.40	-1	12,277	-0.01%
2021/05/27	6.5	49.96	3	50.30	50.20	3.5	12,195	0.03%
2021/05/26	4	49.90	0	0.00	50.10	4	12,238	0.03%
2021/05/25	2	50.15	3	50.53	50.30	-1	12,201	-0.01%
2021/05/24	2	50.15	6	50.22	50.30	-4	12,192	-0.03%
2021/05/21	2	50.20	1.2	50.23	50.60	0.9	12,257	0.01%
2021/05/20	16	49.87	19	50.11	50.10	-3	12,231	-0.02%
2021/05/19	13	49.54	3	49.55	49.85	10	12,225	0.08%
2021/05/18	1	49.25	0	0.00	49.95	1	12,155	0.01%
2021/05/17	3.2	48.12	5	48.37	48.45	-1.9	12,062	-0.02%
2021/05/14	2	48.80	4	49.05	49.00	-2	11,864	-0.02%
2021/05/13	7	47.22	2	48.55	47.95	5	11,669	0.04%
2021/05/12	3.1	49.27	3	48.37	48.55	0.1	11,431	0.00%
2021/05/11	11.1	50.59	9	51.24	50.10	2.1	10,915	0.02%
2021/05/10	2	50.65	3	50.80	50.90	-1	10,572	-0.01%
2021/05/07	2.1	49.92	1	50.30	50.30	1.1	10,486	0.01%
2021/05/06	13	49.97	5	50.16	50.40	8	10,473	0.08%
2021/05/05	2.1	49.13	3	49.47	49.30	-0.9	10,288	-0.01%
2021/05/04	7	49.02	0	0.00	48.55	7	10,187	0.07%
2021/05/03	14	49.61	1	49.55	49.60	13	9,910	0.13%
2021/04/29	7	50.01	0.4	50.00	49.95	6.6	9,850	0.07%
2021/04/28	19	50.21	0	0.00	50.20	19	9,744	0.19%
2021/04/27	4	50.45	1	50.90	50.30	3	9,655	0.03%
2021/04/26	17	50.25	3	50.80	50.80	14	9,515	0.15%
2021/04/23	3	50.05	4	50.15	50.20	-1	9,403	-0.01%
2021/04/22	10.2	52.87	39	53.21	51.60	-28.8	9,290	-0.31%
2021/04/21	50.2	51.88	36.3	50.84	52.20	13.9	8,729	0.16%
2021/04/20	59	51.18	60	51.52	50.70	-1	8,278	-0.01%
2021/04/19	37	49.98	10	49.70	50.00	27	7,927	0.34%
2021/04/16	0	0.00	3	48.80	48.95	-3	7,718	-0.04%
2021/04/15	1	49.00	6	48.56	48.30	-5	7,601	-0.07%
2021/04/13	4	47.20	17	47.33	47.35	-13	7,295	-0.18%
2021/04/12	1	46.90	4	47.10	46.80	-3	7,099	-0.04%
2021/04/08	2	46.75	0	0.00	46.90	2	6,896	0.03%
2021/04/07	10	46.85	0.2	47.00	47.00	9.8	6,870	0.14%
2021/04/06	12	46.95	0	0.00	47.10	12	6,824	0.18%
2021/04/01	5	47.19	0	0.00	47.10	5	6,725	0.07%
2021/03/31	0	0.00	6	47.22	47.80	-6	6,566	-0.09%
2021/03/26	1	46.50	5	46.44	46.50	-4	6,376	-0.06%
2021/03/25	4	45.60	3	45.97	46.00	1	6,283	0.02%
2021/03/23	0	0.00	1	45.65	45.95	-1	6,426	-0.02%
2021/03/22	1	45.55	6	45.74	45.80	-5	6,406	-0.08%
2021/03/19	3	43.80	0	0.00	44.40	3	6,194	0.05%
2021/03/17	0	0.00	1	44.10	44.00	-1	6,039	-0.02%
2021/03/16	0	0.00	4	44.00	44.05	-4	6,002	-0.07%
2021/03/12	4	43.70	3	44.08	43.90	1	6,002	0.02%
2021/03/11	0	0.00	8	44.08	43.90	-8	6,049	-0.13%
2021/03/10	5	43.66	4	43.95	43.75	1	6,056	0.02%
2021/03/09	0	0.00	15	43.80	43.90	-15	6,065	-0.25%
2021/03/08	0	0.00	3	43.50	43.45	-3	6,040	-0.05%
2021/03/04	4	42.85	2	42.95	43.20	2	6,171	0.03%
2021/03/03	0	0.00	6	43.17	43.10	-6	6,118	-0.10%
2021/03/02	2	42.90	5	43.10	42.50	-3	6,027	-0.05%
2021/02/26	7	42.73	8	42.73	42.65	-1	5,967	-0.02%
2021/02/25	0	0.00	4	43.20	43.30	-4	5,802	-0.07%
2021/02/24	1	42.90	2	42.95	43.00	-1	5,775	-0.02%
2021/02/23	2	43.00	0	0.00	43.00	2	5,737	0.03%
2021/02/22	0	0.00	8	42.75	42.75	-8	5,668	-0.14%
2021/02/19	1	41.00	6	41.60	41.80	-5	5,502	-0.09%
2021/02/17	11	40.77	5	41.16	41.15	6	5,481	0.11%
2021/02/05	0	0.00	4	40.90	40.90	-4	5,433	-0.07%
2021/02/04	4	40.75	0	0.00	40.70	4	5,499	0.07%
2021/02/03	8	40.55	6	40.88	41.05	2	5,632	0.04%
2021/02/02	3	40.53	4	40.75	40.80	-1	5,672	-0.02%
2021/02/01	0.4	40.60	6	40.42	40.45	-5.6	5,633	-0.10%
2021/01/29	2.3	40.22	0	0.00	40.00	2.3	5,625	0.04%
2021/01/28	0.2	40.53	0	40.45	40.35	0.2	5,566	0.00%
2021/01/27	1.1	40.56	0	0.00	40.50	1.1	5,512	0.02%
2021/01/26	8.2	40.57	0	0.00	40.55	8.2	5,524	0.15%
2021/01/25	3.2	40.88	0	0.00	40.85	3.2	5,507	0.06%
2021/01/22	0.1	40.80	0	0.00	40.75	0.1	5,522	0.00%
2021/01/21	2.1	41.16	1	41.25	41.05	1.1	5,465	0.02%
2021/01/20	5	41.44	10	41.23	41.45	-5	5,505	-0.09%
2021/01/18	2	41.45	0	0.00	41.85	2	5,371	0.04%
2021/01/15	5	41.98	0	42.20	41.80	5	5,318	0.09%
2021/01/14	6	42.53	0	0.00	42.55	6	5,250	0.11%
2021/01/13	2	42.80	0	0.00	42.90	2	5,218	0.04%
2021/01/12	2	43.00	1	42.95	42.90	1	5,230	0.02%
2021/01/11	9	43.13	0	0.00	43.25	9	5,241	0.17%
2021/01/06	0	0.00	2	43.20	43.15	-2	5,240	-0.04%
2021/01/04	3	42.90	0	0.00	43.00	3	5,242	0.06%
2020/12/31	0	0.00	1	43.30	43.20	-1	5,242	-0.02%
2020/12/30	1	43.00	0	0.00	43.15	1	5,264	0.02%
2020/12/29	1	43.00	0	0.00	43.20	1	5,246	0.02%
2020/12/28	2	43.03	0	0.00	43.05	2	5,247	0.04%
2020/12/25	0	0.00	1	42.65	42.70	-1	5,243	-0.02%
2020/12/24	0	0.00	1	42.55	42.30	-1	5,243	-0.02%
2020/12/23	3	42.27	0	0.00	42.25	3	5,206	0.06%
2020/12/21	1	42.90	2	42.85	43.05	-1	5,223	-0.02%
2020/12/17	9	43.11	0	0.00	42.80	9	5,127	0.18%
2020/12/16	0	0.00	26	43.48	43.85	-26	5,058	-0.51%
2020/12/15	1	42.80	1	42.85	42.95	0	5,081	0.00%
2020/12/14	11	42.87	0	0.00	42.80	11	5,079	0.22%
2020/12/11	2	43.25	0	0.00	43.10	2	5,063	0.04%
2020/12/09	0	0.00	0.1	43.65	43.90	-0.1	5,078	0.00%
2020/12/07	0	0.00	2	44.15	44.15	-2	5,056	-0.04%
2020/12/04	26	44.07	10	44.10	43.95	16	5,006	0.32%
2020/12/03	3	43.50	6	43.77	43.60	-3	4,959	-0.06%
2020/12/02	0	0.00	26	43.30	43.25	-26	4,938	-0.53%
2020/12/01	1	43.30	2	43.70	43.30	-1	4,945	-0.02%
2020/11/30	9	43.79	0	0.00	43.30	9	5,032	0.18%
2020/11/27	1	43.65	0	0.00	44.10	1	4,964	0.02%
2020/11/26	0	0.00	2	43.95	44.00	-2	5,023	-0.04%
2020/11/25	2	43.65	2	43.95	43.70	0	5,101	0.00%
2020/11/24	2	43.90	3	44.15	43.75	-1	5,153	-0.02%
2020/11/23	1	44.15	2	44.30	44.15	-1	5,153	-0.02%
2020/11/20	1	43.85	5	44.02	44.10	-4	5,174	-0.08%
2020/11/19	3	44.15	0	0.00	44.25	3	5,208	0.06%
2020/11/18	1	44.05	0	0.00	44.50	1	5,247	0.02%
2020/11/17	0	0.00	11	44.23	44.40	-11	5,292	-0.21%
2020/11/16	2	43.85	2	44.15	43.95	0	5,341	0.00%
2020/11/13	4	43.30	2	43.65	43.70	2	5,425	0.04%
2020/11/12	5	43.04	15	43.56	43.70	-10	5,598	-0.18%
2020/11/11	0	0.00	3	43.10	43.65	-3	5,728	-0.05%
2020/11/10	0	0.00	2	42.28	42.25	-2	5,651	-0.04%
2020/11/09	0	0.00	4	42.25	42.00	-4	5,654	-0.07%
2020/11/06	2	41.83	0	0.00	41.85	2	5,732	0.03%
2020/11/05	3	41.98	2	42.00	42.00	1	5,762	0.02%
2020/11/04	1	41.85	0	0.00	42.20	1	5,803	0.02%
2020/11/03	0	0.00	1	41.95	42.00	-1	5,862	-0.02%
2020/11/02	0	0.00	1	41.40	41.75	-1	5,897	-0.02%
2020/10/30	1	41.10	0	0.00	41.15	1	6,007	0.02%
2020/10/23	0	0.00	1	41.40	41.10	-1	6,434	-0.02%
2020/10/22	1	41.30	1	41.50	41.45	0	6,588	0.00%
2020/10/20	1	41.05	0	0.00	40.80	1	6,693	0.01%
2020/10/19	0	0.00	10	41.13	41.00	-10	7,223	-0.14%
2020/10/16	0	0.00	2	40.65	40.55	-2	7,492	-0.03%
2020/10/15	0	0.00	4	40.53	40.40	-4	7,855	-0.05%
2020/10/14	13	40.47	9	40.72	40.30	4	8,023	0.05%
2020/10/13	0	0.00	1	40.55	40.55	-1	8,126	-0.01%
2020/10/12	5	40.70	0	0.00	40.70	5	8,301	0.06%
2020/10/08	2	40.90	0	0.00	41.10	2	8,409	0.02%
2020/10/07	3	41.28	0	0.00	41.20	3	8,492	0.04%
2020/10/06	0	0.00	6	41.59	41.80	-6	8,616	-0.07%
2020/10/05	6	41.25	0	0.00	41.15	6	8,728	0.07%
2020/09/29	6	41.10	6	41.43	41.35	0	9,023	0.00%
2020/09/28	0	0.00	2	41.15	41.40	-2	9,145	-0.02%
2020/09/25	0	0.00	2	40.70	40.80	-2	9,246	-0.02%
2020/09/24	2	40.60	0	0.00	40.20	2	9,298	0.02%
2020/09/22	1	41.55	3	41.65	41.50	-2	9,410	-0.02%
2020/09/21	4	42.25	0	0.00	41.90	4	9,474	0.04%
2020/09/17	5	42.52	0	0.00	42.40	5	9,619	0.05%
2020/09/16	0	0.00	1	42.70	42.80	-1	9,691	-0.01%
2020/09/15	1	42.70	1	42.70	42.70	0	9,731	0.00%
2020/09/14	0	0.00	5	42.42	42.90	-5	9,983	-0.05%
2020/09/09	0	0.00	1	42.55	42.60	-1	10,222	-0.01%
2020/09/08	3	42.30	2	42.45	42.35	1	10,239	0.01%
2020/09/07	0	0.00	3	42.15	42.30	-3	10,295	-0.03%
2020/09/04	3	41.47	2	41.58	41.70	1	10,346	0.01%
2020/09/03	3	41.88	3	42.10	41.75	0	10,357	0.00%
2020/09/02	4	41.74	1	42.00	41.60	3	10,356	0.03%
2020/09/01	1	42.05	0	0.00	42.00	1	10,269	0.01%
2020/08/31	4	42.71	4	43.25	42.50	0	10,251	0.00%
2020/08/28	2	42.38	0	0.00	42.45	2	10,255	0.02%
2020/08/27	1	42.55	5	42.60	42.65	-4	10,311	-0.04%
2020/08/26	5	42.96	0	0.00	42.85	5	10,358	0.05%
2020/08/25	1	43.35	0	0.00	43.35	1	10,359	0.01%
2020/08/24	3	43.23	2	43.40	43.30	1	10,380	0.01%
2020/08/21	0	0.00	5	43.33	43.40	-5	10,375	-0.05%
2020/08/20	2	42.50	5	42.20	42.25	-3	10,332	-0.03%
2020/08/19	1	43.75	3	43.62	43.15	-2	10,235	-0.02%
2020/08/18	5	43.11	5	43.28	43.30	0	10,122	0.00%
2020/08/17	2	42.50	17	42.51	42.50	-15	9,938	-0.15%
2020/08/14	0	0.00	4	41.46	41.50	-4	9,800	-0.04%
2020/08/13	0	0.00	4	41.45	41.10	-4	9,837	-0.04%
2020/08/12	2	40.83	3	40.75	40.75	-1	9,859	-0.01%
2020/08/11	5	41.00	0	0.00	40.95	5	9,856	0.05%
2020/08/10	6	41.08	3	41.25	41.20	3	9,901	0.03%
2020/08/07	5	41.17	6	41.12	41.05	-1	9,923	-0.01%
2020/08/06	2	41.23	3	40.93	41.05	-1	9,862	-0.01%
2020/08/05	1	40.90	2	40.90	40.85	-1	9,848	-0.01%
2020/08/04	0	0.00	2	40.13	40.45	-2	9,789	-0.02%
2020/08/03	15	40.06	3	40.08	40.00	12	9,814	0.12%
2020/07/31	14	39.96	0	0.00	39.95	14	9,749	0.14%
2020/07/30	4	39.58	0	0.00	40.00	4	9,681	0.04%
2020/07/29	7	39.93	0	0.00	39.65	7	9,649	0.07%
2020/07/28	14	40.17	0	0.00	39.80	14	9,557	0.15%
2020/07/27	2	41.10	1	41.10	40.70	1	9,504	0.01%
2020/07/24	9	41.95	3	42.20	41.85	6	9,416	0.06%
2020/07/23	30	42.00	2	42.00	41.90	28	9,392	0.30%
2020/07/22	13	46.15	5	46.20	46.30	8	8,867	0.09%
2020/07/21	1	46.30	7	45.94	46.45	-6	8,589	-0.07%
2020/07/17	1	45.35	2	46.00	45.30	-1	8,183	-0.01%
2020/07/16	13	45.82	0	0.00	45.40	13	8,127	0.16%
2020/07/15	1	46.40	3	46.68	46.40	-2	7,954	-0.03%
2020/07/14	1	46.45	0	0.00	46.50	1	7,886	0.01%
2020/07/13	0	0.00	2	46.70	46.40	-2	7,835	-0.03%
2020/07/10	0	0.00	1	46.20	46.30	-1	7,797	-0.01%
2020/07/09	1	46.35	2	46.20	46.05	-1	7,768	-0.01%
2020/07/08	2	45.88	3	46.17	45.80	-1	7,614	-0.01%
2020/07/07	2	45.35	9	45.74	45.75	-7	7,485	-0.09%
2020/07/06	0	0.00	4	45.53	45.60	-4	7,467	-0.05%
2020/07/01	6	43.90	1	44.35	44.10	5	7,680	0.07%
2020/06/30	0	0.00	2	43.55	43.60	-2	7,687	-0.03%
2020/06/29	8	43.16	3	43.35	43.25	5	7,673	0.07%
2020/06/24	1	43.85	6	43.55	43.45	-5	7,611	-0.07%
2020/06/23	1	43.20	0	0.00	43.25	1	7,624	0.01%
2020/06/22	1	43.45	1	43.65	43.20	0	7,638	0.00%
2020/06/19	4	43.10	4	44.10	43.45	0	7,656	0.00%
2020/06/18	1	43.10	2	43.35	43.35	-1	7,514	-0.01%
2020/06/16	9	43.65	4	44.00	43.90	5	7,626	0.07%
2020/06/12	0	0.00	1	43.85	44.05	-1	7,882	-0.01%
2020/06/11	1	44.75	0	0.00	44.15	1	8,061	0.01%
2020/06/10	0	0.00	1	44.70	44.80	-1	8,170	-0.01%
2020/06/09	4	44.83	2	45.00	44.85	2	8,391	0.02%
2020/06/08	0	0.00	1	45.15	45.15	-1	8,503	-0.01%
2020/06/05	2	44.98	4	45.05	45.20	-2	8,609	-0.02%
2020/06/04	5	44.77	1	44.95	44.70	4	8,734	0.05%
2020/06/02	0	0.00	3	44.42	44.40	-3	8,730	-0.03%
2020/06/01	0	0.00	5	44.08	44.10	-5	8,719	-0.06%
2020/05/29	5	43.30	6	43.60	43.55	-1	8,764	-0.01%
2020/05/28	3	43.30	0	0.00	43.25	3	8,961	0.03%
2020/05/27	6	43.83	0	0.00	43.70	6	9,102	0.07%
2020/05/26	0	0.00	1	44.40	44.20	-1	9,195	-0.01%
2020/05/25	5	43.65	5	43.81	43.90	0	9,344	0.00%
2020/05/22	2	43.75	3	43.85	43.90	-1	9,573	-0.01%
2020/05/21	0	0.00	5	44.05	44.00	-5	9,627	-0.05%
2020/05/20	5	43.82	3	44.02	43.90	2	9,652	0.02%
2020/05/18	23	43.01	7	43.47	43.60	16	9,637	0.17%
2020/05/15	6	43.58	7	44.04	43.95	-1	9,604	-0.01%
2020/05/14	2	43.60	1	43.85	43.80	1	9,578	0.01%
2020/05/13	1	43.90	0	0.00	43.95	1	9,613	0.01%
2020/05/12	4	44.05	3	44.35	44.20	1	9,677	0.01%
2020/05/11	2	44.65	4	44.49	44.50	-2	9,678	-0.02%
2020/05/08	2	43.95	2	44.08	44.00	0	9,653	0.00%
2020/05/07	3	43.60	18	43.73	43.60	-15	9,620	-0.16%
2020/05/06	5	43.43	1	43.80	43.45	4	9,674	0.04%
2020/05/05	0	0.00	2	43.60	43.80	-2	9,701	-0.02%
2020/05/04	10	42.54	5	43.05	43.05	5	9,786	0.05%
2020/04/30	0	0.00	21	43.88	43.90	-21	9,867	-0.21%
2020/04/29	1	42.75	2	42.55	42.95	-1	9,944	-0.01%
2020/04/28	3	41.93	0	0.00	42.05	3	10,132	0.03%
2020/04/27	0	0.00	2	42.15	42.25	-2	10,494	-0.02%
2020/04/24	0	0.00	1	41.65	41.70	-1	10,487	-0.01%
2020/04/23	3	41.52	1	41.85	41.60	2	10,479	0.02%
2020/04/22	21	41.68	1	41.65	41.55	20	10,401	0.19%
2020/04/21	4	42.73	0	0.00	42.25	4	10,405	0.04%
2020/04/20	1	43.10	2	43.48	43.35	-1	10,376	-0.01%
2020/04/17	13	43.47	0	0.00	43.50	13	10,436	0.12%
2020/04/15	0	0.00	1	43.00	43.35	-1	10,336	-0.01%
2020/04/14	10	42.75	1	42.65	42.70	9	10,303	0.09%
2020/04/13	2	41.80	0	0.00	41.90	2	10,296	0.02%
2020/04/10	1	42.00	18	41.95	42.15	-17	10,379	-0.16%
2020/04/09	0	0.00	0.4	42.00	42.00	-0.4	10,474	0.00%
2020/04/08	4	42.21	3	41.50	42.00	1	10,466	0.01%
2020/04/07	6	39.84	5	39.75	39.90	1	10,282	0.01%
2020/03/30	19	39.06	6	39.46	39.10	13	10,235	0.13%
2020/03/27	2	38.90	1	39.15	38.70	1	10,350	0.01%
2020/03/26	7	39.09	54	39.00	38.80	-47	10,427	-0.45%
2020/03/25	31	39.20	0	0.00	39.20	31	10,617	0.29%
2020/03/24	19	39.00	0	0.00	39.00	19	10,621	0.18%
2020/03/23	0	38.10	10	39.02	38.10	-10	10,554	-0.09%
2020/03/20	0	0.00	2	38.60	39.20	-2	10,520	-0.02%
2020/03/19	5.4	35.70	5	36.07	35.65	0.3	10,417	0.00%
2020/03/16	0	0.00	2	40.05	39.80	-2	10,261	-0.02%
2020/03/11	1	43.00	0	0.00	42.55	1	9,859	0.01%
2020/03/10	2	42.30	0	0.00	42.00	2	9,779	0.02%
2020/03/05	1	43.50	0	0.00	43.55	1	9,738	0.01%
2020/03/03	5	43.10	0	0.00	43.10	5	9,770	0.05%
2020/02/25	6	44.86	0	0.00	44.85	6	9,458	0.06%
2020/02/24	5	45.40	0	0.00	46.15	5	9,339	0.05%
2020/02/21	2	45.58	3	45.95	46.25	-1	9,573	-0.01%
2020/02/17	0	0.00	1	46.70	46.95	-1	9,952	-0.01%
2020/02/12	1	46.00	0	0.00	46.10	1	9,876	0.01%
2020/02/11	0	0.00	10	45.85	46.00	-10	9,850	-0.10%
2020/01/31	11	45.15	0	0.00	45.15	11	9,652	0.11%
2020/01/30	0	0.00	15	45.50	44.90	-15	9,480	-0.16%
2020/01/20	1	48.60	0	0.00	48.70	1	9,068	0.01%
2020/01/09	0	0.00	2	48.95	48.95	-2	9,330	-0.02%
2020/01/06	1	47.95	0	0.00	48.30	1	9,220	0.01%
2020/01/03	0	0.00	0.2	48.70	48.80	-0.2	9,166	0.00%
2020/01/02	0	0.00	1	48.55	48.90	-1	9,097	-0.01%
2019/12/30	1	48.65	0	0.00	48.15	1	8,980	0.01%
2019/12/27	5	47.70	0	0.00	47.70	5	8,848	0.06%
2019/12/25	2	47.15	0	0.00	47.25	2	8,788	0.02%
2019/12/23	0	0.00	1	48.20	48.15	-1	8,555	-0.01%
2019/12/12	1	47.35	0	0.00	47.45	1	8,048	0.01%
2019/12/05	0	0.00	1	45.70	45.80	-1	7,814	-0.01%
2019/11/29	1	45.95	0	0.00	45.45	1	7,722	0.01%
2019/11/27	0	0.00	4	46.20	46.45	-4	7,795	-0.05%
2019/11/25	6	46.33	0	0.00	46.15	6	7,539	0.08%
2019/11/20	0	0.00	4	45.78	46.20	-4	7,419	-0.05%
2019/11/19	0	0.00	1	44.75	45.05	-1	7,151	-0.01%
2019/11/18	0	0.00	5	44.80	44.85	-5	7,071	-0.07%
2019/11/15	5	44.27	29	44.11	44.75	-24	6,977	-0.34%
2019/11/12	14	42.85	0	0.00	42.80	14	6,997	0.20%
2019/11/11	9	42.78	0	0.00	42.80	9	7,016	0.13%
2019/11/01	0	0.00	1	43.05	43.10	-1	7,128	-0.01%
2019/10/31	1	43.05	0	0.00	43.05	1	7,196	0.01%
2019/10/30	1	43.35	5	42.95	43.35	-4	7,130	-0.06%
2019/10/24	0	0.00	20	44.20	43.95	-20	7,173	-0.28%
2019/10/22	0	0.00	0.2	44.15	44.15	-0.2	7,586	0.00%
2019/10/04	1	42.00	0	0.00	42.05	1	8,578	0.01%
2019/10/03	2	42.60	0	0.00	42.35	2	8,621	0.02%
2019/10/02	1	42.80	0	0.00	42.70	1	8,608	0.01%
2019/09/27	2	43.30	0	0.00	43.30	2	8,663	0.02%
2019/09/26	1	43.25	0	0.00	43.45	1	8,722	0.01%
2019/09/20	5	43.55	0	0.00	43.65	5	8,875	0.06%
2019/09/18	0	0.00	10	43.95	44.00	-10	8,805	-0.11%
2019/09/16	0	0.00	1	44.30	44.25	-1	8,897	-0.01%
2019/09/06	0	0.00	5	44.15	43.85	-5	8,824	-0.06%
2019/09/05	0	0.00	1	44.05	44.05	-1	8,838	-0.01%
2019/09/02	1	43.65	0	0.00	43.65	1	8,847	0.01%
2019/08/30	1	42.75	5	42.81	43.00	-4	8,811	-0.05%
2019/08/19	27	42.99	0	0.00	42.60	27	9,228	0.29%
2019/08/16	4	42.44	3	42.47	42.70	1	9,224	0.01%
2019/08/15	4	42.24	0	0.00	41.80	4	9,144	0.04%
2019/08/14	1	40.80	0	0.00	41.35	1	9,127	0.01%
2019/08/06	1	40.50	0	0.00	40.65	1	9,668	0.01%
2019/08/05	4	41.19	0	0.00	41.20	4	9,598	0.04%
2019/07/25	1	42.05	0	0.00	42.10	1	9,293	0.01%
2019/07/24	7	43.10	0	0.00	42.90	7	9,150	0.08%
2019/07/23	2	46.20	0	0.00	46.80	2	8,840	0.02%
2019/07/22	11	46.20	0	0.00	46.35	11	8,623	0.13%
2019/07/16	1	46.25	0	0.00	46.40	1	8,514	0.01%
2019/07/12	1	45.60	1	45.80	46.10	0	8,407	0.00%
2019/07/11	3	46.93	1	46.70	47.15	2	8,162	0.02%
2019/07/10	0	0.00	15	48.20	48.50	-15	7,895	-0.19%
2019/07/08	0	0.00	0	47.85	48.00	0	7,781	0.00%
2019/07/05	1	48.20	10	48.40	48.45	-9	7,877	-0.11%
2019/06/28	14	47.79	0	0.00	47.55	14	8,046	0.17%
2019/06/06	0	0.00	0.1	45.60	45.85	-0.1	9,214	0.00%
2019/05/31	0	0.00	1	44.95	45.10	-1	9,022	-0.01%
2019/05/30	0	0.00	0.1	44.80	44.95	-0.1	8,920	0.00%
2019/05/29	0	0.00	1	43.60	43.85	-1	8,859	-0.01%
2019/05/28	1	43.35	0	0.00	43.00	1	8,848	0.01%
2019/05/21	0	0.00	1	44.25	44.40	-1	9,103	-0.01%
2019/05/20	0	0.00	2	43.90	44.00	-2	8,995	-0.02%
2019/05/17	5	43.65	6	43.60	43.75	-1	8,910	-0.01%
2019/05/16	1	42.70	24	42.22	42.65	-23	8,716	-0.26%
2019/05/14	1	40.70	2	40.80	41.00	-1	8,615	-0.01%
2019/05/10	0	0.00	2	41.85	41.70	-2	8,754	-0.02%
2019/05/06	23	41.83	0	0.00	41.60	23	9,016	0.26%
2019/04/29	0	0.00	2	41.50	41.50	-2	9,114	-0.02%
2019/04/24	0	0.00	2.7	40.81	40.90	-2.7	9,213	-0.03%
2019/04/23	0	0.00	1.2	40.38	40.50	-1.2	9,210	-0.01%
2019/04/22	0	0.00	1	40.65	40.60	-1	9,219	-0.01%
2019/04/18	2	41.45	0	0.00	41.15	2	9,356	0.02%
2019/04/17	0	0.00	2	41.65	41.60	-2	9,393	-0.02%
2019/04/16	1	41.35	0	0.00	41.75	1	9,363	0.01%
2019/04/15	0	0.00	2	41.70	41.65	-2	9,403	-0.02%
2019/04/12	1	41.60	0	0.00	41.65	1	9,392	0.01%
2019/04/11	1	41.50	3	41.77	41.65	-2	9,363	-0.02%
2019/04/10	0.1	41.20	1	41.25	41.30	-1	9,228	-0.01%
2019/04/08	0	0.00	3	41.18	41.30	-3	9,098	-0.03%
2019/04/02	1	41.30	1	41.00	41.25	0	8,939	0.00%
2019/04/01	3	40.47	6	40.41	40.50	-3	8,800	-0.03%
2019/03/29	11	39.55	14	39.91	40.10	-3	8,582	-0.03%
2019/03/28	6	39.64	18.2	39.83	39.85	-12.2	8,537	-0.14%
2019/03/27	5	39.40	0	0.00	39.40	5	8,400	0.06%
2019/03/26	5	39.35	6	39.67	40.00	-1	8,306	-0.01%
2019/03/25	5	39.50	10	39.61	40.00	-5	8,302	-0.06%
2019/03/22	9	39.59	5	39.58	39.50	4	8,312	0.05%
2019/03/21	1	39.40	10	39.23	39.50	-9	8,244	-0.11%
2019/03/19	0	0.00	10	37.96	38.00	-10	8,033	-0.12%
2019/03/18	27	38.00	0	0.00	37.65	27	7,933	0.34%
2019/03/15	1	38.60	0	0.00	39.00	1	7,615	0.01%
2019/03/14	0	0.00	10	39.05	38.90	-10	7,436	-0.13%
2019/03/13	0	0.00	3	38.85	38.90	-3	7,467	-0.04%
2019/03/12	0	0.00	4	38.36	38.35	-4	7,498	-0.05%
2019/03/11	7	37.66	0	0.00	37.95	7	7,762	0.09%
2019/03/06	1	38.30	2	38.45	38.40	-1	8,188	-0.01%
2019/03/04	11	38.08	2	38.20	38.25	9	8,420	0.11%
2019/02/27	0	0.00	22	38.85	38.80	-22	8,368	-0.26%
2019/02/26	0	0.00	2	38.30	38.60	-2	8,290	-0.02%
2019/02/25	3	37.98	0	0.00	37.85	3	8,173	0.04%
2019/02/22	0	0.00	3	38.65	38.85	-3	8,063	-0.04%
2019/02/21	0	0.00	2	38.35	38.85	-2	8,021	-0.02%
2019/02/20	1	38.05	1	38.15	38.35	0	7,926	0.00%
2019/02/19	0	0.00	4	37.80	37.95	-4	7,842	-0.05%
2019/02/18	3	37.87	4	37.73	37.40	-1	7,891	-0.01%
2019/02/15	1	37.65	6	37.98	37.90	-5	7,906	-0.06%
2019/02/14	1	37.50	0	0.00	38.00	1	7,890	0.01%
2019/02/12	0	0.00	2	37.13	37.30	-2	7,742	-0.03%
2019/02/11	1	36.00	0	0.00	36.45	1	7,717	0.01%
2019/01/30	0	0.00	4.2	36.37	36.45	-4.2	7,672	-0.05%
2019/01/29	4	35.70	0	0.00	36.00	4	7,644	0.05%
2019/01/25	1	35.80	7	36.18	36.20	-6	7,800	-0.08%
2019/01/24	1	35.80	0	0.00	36.00	1	7,945	0.01%
2019/01/23	1	35.65	1	36.00	36.00	0	8,101	0.00%
2019/01/22	1	35.75	0	0.00	35.80	1	8,201	0.01%
2019/01/21	2	36.03	0	0.00	36.15	2	8,631	0.02%
2019/01/18	0	0.00	2	36.10	36.15	-2	8,858	-0.02%
2019/01/17	1	35.15	6	35.57	35.70	-5	8,937	-0.06%
2019/01/16	1	35.05	1	35.35	35.50	0	9,121	0.00%
2019/01/15	1	35.15	0	0.00	35.05	1	9,394	0.01%
2019/01/14	2	35.10	0	0.00	35.05	2	9,407	0.02%
2019/01/11	1	36.00	2	35.90	36.00	-1	9,493	-0.01%
2019/01/10	0	0.00	1	35.55	35.60	-1	9,389	-0.01%
2019/01/09	0	0.00	3	35.05	35.25	-3	9,318	-0.03%
2019/01/04	1	33.70	1	34.15	33.85	0	9,340	0.00%
2019/01/02	1	34.05	1	34.40	33.80	0	9,679	0.00%
2018/12/26	1	33.35	0	0.00	33.40	1	9,966	0.01%
2018/12/25	2	33.83	0	0.00	33.80	2	10,006	0.02%
2018/12/24	5	34.47	1	34.65	34.50	4	10,153	0.04%
2018/12/20	2	34.20	0	0.00	34.30	2	10,769	0.02%
2018/12/19	0	0.00	1	34.70	34.70	-1	10,973	-0.01%
2018/12/18	3	34.38	1	34.75	34.40	2	11,188	0.02%
2018/12/17	6	34.93	3	34.72	34.80	3	11,458	0.03%
2018/12/14	5	33.50	0	0.00	34.00	5	11,563	0.04%
2018/12/10	2	33.05	0	0.00	33.00	2	12,208	0.02%
2018/12/06	8	33.26	0	0.00	33.15	8	12,755	0.06%
2018/12/04	0	0.00	1	33.85	33.85	-1	13,328	-0.01%
2018/12/03	0	0.00	25	34.50	34.50	-25	13,054	-0.19%
2018/11/30	0	0.00	1	33.65	33.70	-1	12,980	-0.01%
2018/11/29	27	32.80	1	32.70	32.65	26	12,808	0.20%
2018/11/22	3	32.62	0	0.00	32.60	3	13,267	0.02%
2018/11/21	0	0.00	2	33.00	33.00	-2	13,322	-0.02%
2018/11/20	0	0.00	1	33.50	33.25	-1	13,395	-0.01%
2018/11/19	2	33.68	0	0.00	33.65	2	13,400	0.01%
2018/11/14	5	33.39	9	33.78	33.50	-4	13,387	-0.03%
2018/11/13	1	33.45	0	0.00	33.70	1	13,394	0.01%
2018/11/09	11	33.00	0	0.00	33.05	11	13,652	0.08%
2018/11/08	2	33.93	0	0.00	33.60	2	13,827	0.01%
2018/11/07	2	33.38	5	33.31	33.70	-3	14,194	-0.02%
2018/11/05	5	32.39	0	0.00	32.45	5	14,236	0.04%
2018/11/02	3	34.23	0	0.00	34.10	3	14,161	0.02%
2018/10/31	1	32.30	0	0.00	32.75	1	14,010	0.01%
2018/10/26	1	32.90	0	0.00	32.10	1	13,497	0.01%
2018/10/24	3	33.50	1	33.20	33.55	2	13,288	0.02%
2018/10/23	13	34.92	7	35.75	34.00	6	13,176	0.05%
2018/10/22	1	36.75	1	36.35	36.35	0	12,958	0.00%
2018/10/19	5	36.20	1	36.45	36.25	4	13,203	0.03%
2018/10/17	0	0.00	1	38.20	37.55	-1	13,315	-0.01%
2018/10/12	1	38.15	1	38.55	39.00	0	13,399	0.00%
2018/10/09	1	39.75	0	0.00	39.55	1	13,264	0.01%
2018/10/08	3	39.45	0	0.00	39.30	3	13,141	0.02%
2018/10/05	0	0.00	2	40.35	40.15	-2	13,094	-0.02%
2018/10/04	3	39.53	0	0.00	39.70	3	12,987	0.02%
2018/10/03	0	0.00	1	40.70	40.50	-1	12,898	-0.01%
2018/09/28	1	40.80	3	40.75	41.50	-2	12,967	-0.02%
2018/09/27	0	0.00	3	40.35	40.55	-3	12,655	-0.02%
2018/09/26	1	39.55	0	0.00	39.60	1	12,455	0.01%
2018/09/25	10	40.26	3	40.67	40.00	7	12,385	0.06%
2018/09/21	6	40.08	4	40.53	41.25	2	12,178	0.02%
2018/09/20	1	38.75	3	39.38	39.45	-2	11,855	-0.02%
2018/09/18	2	37.15	0	0.00	37.00	2	11,452	0.02%
2018/09/17	0	0.00	3	36.62	36.40	-3	11,425	-0.03%
2018/09/14	3	37.80	0	0.00	37.80	3	11,333	0.03%
2018/09/13	1	36.40	3	36.55	37.00	-2	11,114	-0.02%
2018/09/12	5	36.00	1	35.95	36.10	4	10,921	0.04%
2018/09/11	1	36.05	0	0.00	36.10	1	10,759	0.01%
2018/09/10	0	0.00	2	38.90	38.40	-2	10,261	-0.02%
2018/09/07	0	0.00	2	39.95	39.90	-2	10,150	-0.02%
2018/09/06	2	39.93	0	0.00	39.90	2	10,134	0.02%
2018/09/05	0	0.00	1	40.65	40.45	-1	10,048	-0.01%
2018/09/03	1	41.00	0	0.00	40.80	1	9,914	0.01%
2018/08/30	2	41.80	1	42.55	41.95	1	9,720	0.01%
2018/08/29	3	45.30	0	0.00	45.40	3	9,464	0.03%
2018/08/28	10	45.10	30	44.55	44.85	-20	9,363	-0.21%
2018/08/23	1	45.65	1	44.40	44.50	0	9,581	0.00%
2018/08/21	0	0.00	1	44.75	44.85	-1	9,568	-0.01%
2018/08/17	1	43.85	5	44.44	44.25	-4	9,440	-0.04%
2018/08/16	0	0.00	1	42.95	42.80	-1	9,224	-0.01%
2018/08/15	1	43.50	2	43.45	43.50	-1	9,180	-0.01%
2018/08/14	2	42.80	4	43.44	44.10	-2	9,033	-0.02%
2018/08/13	10	42.30	0	0.00	42.10	10	8,677	0.12%
2018/08/09	1.9	41.58	10	42.20	41.55	-8.1	8,761	-0.09%
2018/08/08	12	42.19	1	42.05	42.15	11	8,824	0.12%
2018/08/07	1	41.00	1	41.25	41.10	0	8,774	0.00%
2018/08/06	0	0.00	9	40.80	41.00	-9	8,836	-0.10%
2018/08/03	0	0.00	1	40.65	40.80	-1	8,786	-0.01%
2018/08/02	10	41.90	0	0.00	41.00	10	8,874	0.11%
2018/07/31	0	0.00	2	40.90	40.80	-2	8,793	-0.02%
2018/07/30	0	0.00	1	41.60	41.50	-1	8,829	-0.01%
2018/07/27	0	0.00	50	41.26	40.60	-50	8,790	-0.57%
2018/07/26	0	0.00	15	40.91	41.75	-15	8,832	-0.17%
2018/07/25	10	39.90	45	39.99	39.55	-35	8,732	-0.40%
2018/07/24	51	38.43	0	0.00	39.70	51	8,702	0.59%
2018/07/20	0	0.00	1	38.00	38.00	-1	8,755	-0.01%
2018/07/19	0	0.00	5	37.70	37.75	-5	8,709	-0.06%
2018/07/18	0	0.00	10	36.70	36.80	-10	8,828	-0.11%
2018/07/13	0	0.00	2	35.85	36.00	-2	8,912	-0.02%
2018/07/10	40	36.03	7	35.99	36.10	33	8,773	0.38%
2018/07/09	0	0.00	68	35.10	35.25	-68	8,605	-0.79%
2018/07/06	1	34.10	1	34.40	34.20	0	8,492	0.00%
2018/07/03	0	0.00	1	34.30	34.50	-1	8,446	-0.01%
2018/06/26	0	0.00	4	33.20	33.20	-4	7,883	-0.05%
2018/06/25	4	32.80	0	0.00	32.75	4	7,756	0.05%
2018/06/20	1	32.30	1	33.15	33.10	0	7,454	0.00%
2018/06/12	2	33.60	0	0.00	33.60	2	7,165	0.03%
2018/06/08	1	33.70	0	0.00	33.85	1	7,124	0.01%
2018/06/06	0.9	34.05	1	34.00	34.10	-0.1	7,263	0.00%
2018/06/05	3	33.90	0	0.00	34.30	3	7,277	0.04%
2018/05/30	0	0.00	5	32.90	32.80	-5	6,771	-0.07%
2018/05/29	6	33.00	0	0.00	32.85	6	6,702	0.09%
2018/05/21	12	35.19	1	35.44	35.25	11	6,581	0.17%
2018/05/18	0	0.00	6	35.00	35.05	-6	6,508	-0.09%
2018/05/17	0	0.00	3	33.90	34.10	-3	6,387	-0.05%
2018/05/16	1	34.05	0	0.00	33.75	1	6,223	0.02%
2018/05/14	0	0.00	9	33.50	33.95	-9	6,106	-0.15%
2018/05/10	0	0.00	10	32.50	33.00	-10	6,005	-0.17%
2018/05/09	0	0.00	1	32.50	32.40	-1	5,826	-0.02%
2018/05/08	0	0.00	2	32.20	32.40	-2	5,741	-0.03%
2018/05/07	0	0.00	0.1	31.50	31.50	-0.1	5,623	0.00%
2018/05/03	0	0.00	31	31.08	31.00	-31	5,440	-0.57%
2018/04/30	10	32.25	0	0.00	31.75	10	5,080	0.20%
2018/04/27	33	31.74	3	31.75	31.75	30	4,954	0.61%
2018/04/26	1	31.35	2	31.83	31.30	-1	4,875	-0.02%
2018/04/24	0	0.00	0.6	30.80	30.90	-0.6	4,645	-0.01%
2018/04/23	0	0.00	5	31.05	30.95	-5	4,479	-0.11%
2018/04/11	1	29.45	0	0.00	29.40	1	5,031	0.02%
2018/04/10	11	29.45	10.1	29.25	29.45	1	5,115	0.02%
2018/04/09	2	29.30	2	29.35	29.45	0	5,159	0.00%
2018/04/03	1	28.10	0	0.00	28.25	1	5,117	0.02%
2018/03/22	9	29.20	0	0.00	29.30	9	5,431	0.17%
2018/03/19	0	0.00	5	29.05	29.20	-5	5,583	-0.09%
2018/03/12	0	0.00	170	29.00	29.60	-170	5,416	-3.14%	大賣/鉅額交易
2018/03/09	0	0.00	4	27.83	28.15	-4	5,561	-0.07%
2018/03/08	2	27.35	0	0.00	27.45	2	5,519	0.04%
2018/03/01	0	0.00	1	28.25	28.20	-1	5,477	-0.02%
2018/02/26	141	28.34	0	0.00	28.35	141	5,345	2.64%	大買/鉅額交易
2018/02/22	30	27.97	0	0.00	28.25	30	5,288	0.57%
2018/02/21	0	0.00	5	28.15	28.35	-5	5,291	-0.09%
2018/02/12	1	27.30	0	0.00	27.25	1	5,259	0.02%
2018/02/08	5	27.75	0	0.00	27.70	5	5,165	0.10%
2018/02/07	2	27.75	0	0.00	27.40	2	5,167	0.04%
2018/01/25	1	30.05	0	0.00	30.20	1	4,599	0.02%
2018/01/24	0.7	30.00	0	0.00	30.00	0.7	4,562	0.02%
2018/01/23	2	30.00	0	0.00	30.20	2	4,546	0.04%
2018/01/18	0.1	30.70	0	0.00	30.75	0.1	4,385	0.00%
2018/01/17	0	0.00	0.1	30.75	30.90	-0.1	4,345	0.00%
2018/01/16	0	0.00	1	30.60	30.45	-1	4,225	-0.02%
2018/01/11	12	29.54	2	29.60	29.40	10	3,921	0.26%
2018/01/10	5	30.50	5	30.41	30.50	0	3,737	0.00%
2018/01/09	0	0.00	1	30.60	30.40	-1	3,655	-0.03%
2018/01/08	0	0.00	1	30.30	30.30	-1	3,520	-0.03%
2018/01/04	0.2	28.50	6	28.61	28.60	-5.8	3,220	-0.18%
2018/01/03	0	0.00	10	28.40	28.40	-10	3,145	-0.32%