亞泥 (1102)-永豐金-桃園券商分點個股進出

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
43.95
漲跌
▲0.15
漲幅
+0.34%
成交量
6,449張
產業
上市水泥類股▲0.18%
1229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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	0	0.00	2	44.03	43.95	-2	4,357	-0.05%
2024/04/30	0	0.00	1	43.50	43.70	-1	4,198	-0.02%
2024/04/29	12	43.38	3.1	43.43	43.60	8.9	4,094	0.22%
2024/04/25	1	42.40	1	42.35	42.50	0	3,953	0.00%
2024/04/24	0	0.00	5	42.60	42.45	-5	3,984	-0.13%
2024/04/23	1	42.85	4	42.83	42.90	-3	4,026	-0.07%
2024/04/22	1	42.55	4.2	42.50	42.70	-3.2	4,025	-0.08%
2024/04/19	1	41.65	0	0.00	42.00	1	3,948	0.03%
2024/04/18	1	41.95	1	41.80	42.15	0	3,849	0.00%
2024/04/17	1	41.55	0	0.00	41.45	1	3,810	0.03%
2024/04/12	7	41.81	0	0.00	41.80	7	3,647	0.19%
2024/04/11	7	42.01	10	42.10	42.05	-3	3,591	-0.08%
2024/04/10	0.1	42.40	11	42.45	42.50	-10.9	3,572	-0.31%
2024/04/09	2	41.83	8	41.89	42.00	-6	3,578	-0.17%
2024/04/08	1.2	41.58	0.1	41.55	41.75	1.1	3,611	0.03%
2024/04/03	0	0.00	1	41.30	41.15	-1	3,582	-0.03%
2024/04/02	2	41.10	0	0.00	41.10	2	3,547	0.06%
2024/04/01	0	0.00	1	41.50	41.35	-1	3,586	-0.03%
2024/03/28	1	41.00	0	0.00	40.95	1	3,643	0.03%
2024/03/27	0.1	41.20	0	0.00	41.20	0.1	3,834	0.00%
2024/03/22	0	0.00	1	41.15	41.25	-1	4,778	-0.02%
2024/03/21	6	41.30	7	41.33	41.35	-1	5,023	-0.02%
2024/03/19	8	40.78	0	0.00	40.55	8	5,272	0.15%
2024/03/18	1	41.20	1.8	41.29	41.10	-0.8	5,280	-0.02%
2024/03/15	0.1	40.94	0.1	41.20	41.10	0	5,298	0.00%
2024/03/14	2	40.70	1.2	40.90	41.15	0.9	5,220	0.02%
2024/03/13	6	40.29	0	0.00	40.35	6	5,166	0.12%
2024/03/12	1	40.45	0	0.00	40.60	1	5,123	0.02%
2024/03/11	1.1	40.35	0	0.00	40.40	1.1	5,111	0.02%
2024/03/08	0	0.00	1.7	40.11	40.40	-1.7	5,175	-0.03%
2024/03/07	2.3	40.00	0	0.00	40.35	2.3	5,207	0.04%
2024/03/06	6	40.05	2	40.10	40.00	4	5,185	0.08%
2024/03/05	0.1	40.10	1	40.15	40.05	-0.9	5,238	-0.02%
2024/03/04	3	39.95	0	0.00	40.05	3	5,249	0.06%
2024/03/01	0	40.30	0	0.00	40.15	0	5,295	0.00%
2024/02/27	1	40.00	0	0.00	40.10	1	5,286	0.02%
2024/02/26	0	40.20	0	0.00	40.25	0	5,293	0.00%
2024/02/23	0	40.40	6	40.23	40.20	-6	5,314	-0.11%
2024/02/22	0	40.30	0	0.00	40.40	0	5,391	0.00%
2024/02/21	0	0.00	1	40.25	40.30	-1	5,433	-0.02%
2024/02/19	0	0.00	8	40.06	40.15	-8	5,608	-0.14%
2024/02/16	2	39.35	0	0.00	39.60	2	5,773	0.03%
2024/02/15	2.4	39.28	0	0.00	39.20	2.4	5,825	0.04%
2024/02/05	1.3	39.49	1	39.55	39.45	0.3	5,791	0.00%
2024/02/02	1	39.90	0	0.00	40.05	1	5,772	0.02%
2024/02/01	0	0.00	5	39.90	40.05	-5	5,808	-0.09%
2024/01/31	0.1	39.90	0	0.00	39.75	0.1	5,811	0.00%
2024/01/30	1	39.75	0	0.00	39.80	1	5,813	0.02%
2024/01/29	0	40.10	0	0.00	39.95	0	5,827	0.00%
2024/01/26	0.1	40.00	0	0.00	40.10	0.1	5,858	0.00%
2024/01/25	0	40.00	0	0.00	40.00	0	5,901	0.00%
2024/01/24	3	39.82	0	0.00	39.90	3	5,916	0.05%
2024/01/23	0	0.00	0	39.65	39.75	0	5,964	0.00%
2024/01/22	0.3	39.60	0	0.00	39.55	0.3	6,017	0.00%
2024/01/19	1.3	39.30	0	0.00	39.40	1.3	6,031	0.02%
2024/01/18	2	39.38	0	0.00	39.30	2	6,045	0.03%
2024/01/17	1.4	39.75	0	0.00	39.35	1.4	6,033	0.02%
2024/01/16	0.4	40.07	0	0.00	39.95	0.4	5,978	0.01%
2024/01/15	0.1	40.85	0.1	40.85	40.65	0	5,898	0.00%
2024/01/12	0	0.00	0.3	40.65	40.65	-0.3	5,944	0.00%
2024/01/11	1	40.80	0	0.00	40.80	1	6,041	0.02%
2024/01/10	0	41.20	0	0.00	40.70	0	6,318	0.00%
2024/01/08	0.1	41.45	7	41.36	41.30	-7	6,400	-0.11%
2024/01/03	0	0.00	2	40.75	40.65	-2	6,606	-0.03%
2024/01/02	6	41.10	0.5	41.40	41.15	5.5	6,547	0.08%
2023/12/28	0	0.00	1	41.35	41.25	-1	6,531	-0.02%
2023/12/27	1	41.15	0	0.00	41.10	1	6,539	0.02%
2023/12/26	0	0.00	0	40.95	41.10	0	6,546	0.00%
2023/12/25	0	0.00	1	40.70	40.75	-1	6,540	-0.02%
2023/12/22	0	40.55	0	0.00	40.25	0	6,520	0.00%
2023/12/21	1	40.30	0	0.00	40.30	1	6,334	0.02%
2023/12/20	1	40.90	1	41.20	40.75	0	6,024	0.00%
2023/12/19	2	40.98	0	0.00	40.80	2	5,703	0.04%
2023/12/15	0	0.00	1	42.55	42.25	-1	5,127	-0.02%
2023/12/13	0	0.00	2	42.30	42.25	-2	4,772	-0.04%
2023/12/12	0	0.00	1	42.15	42.15	-1	4,768	-0.02%
2023/12/08	1	41.90	0	0.00	41.80	1	4,730	0.02%
2023/12/06	0.1	41.74	0	0.00	41.70	0.1	4,730	0.00%
2023/12/05	0	41.80	0	0.00	41.60	0	4,736	0.00%
2023/12/04	0	41.65	0	0.00	41.75	0	4,711	0.00%
2023/12/01	0.1	41.78	1	41.80	41.55	-0.9	4,689	-0.02%
2023/11/30	0.1	41.78	0	0.00	41.70	0.1	4,668	0.00%
2023/11/29	1	42.10	1	42.10	42.00	0	4,558	0.00%
2023/11/28	0	0.00	7	42.05	42.10	-7	4,567	-0.15%
2023/11/27	1	41.85	1	41.90	41.80	0	4,574	0.00%
2023/11/24	1	41.60	0	0.00	41.60	1	4,589	0.02%
2023/11/22	0	41.60	0	0.00	41.60	0	4,626	0.00%
2023/11/21	0	0.00	1	41.65	41.70	-1	4,655	-0.02%
2023/11/17	0.2	41.58	0	0.00	41.45	0.2	4,557	0.00%
2023/11/16	0	0.00	16	41.43	41.50	-16	4,510	-0.35%
2023/11/15	0.1	40.50	15.5	40.70	41.05	-15.4	4,431	-0.35%
2023/11/13	0	40.40	0	40.40	40.55	0	4,282	0.00%
2023/11/10	1	40.25	3	40.45	40.35	-2	4,326	-0.05%
2023/11/09	1.1	40.44	0	0.00	40.40	1.1	4,383	0.02%
2023/11/08	0	0.00	0.4	40.45	40.35	-0.4	4,423	-0.01%
2023/11/07	0	40.35	10	40.45	40.40	-10	4,445	-0.22%
2023/11/03	0	0.00	8	40.20	40.25	-8	4,460	-0.18%
2023/11/01	0	0.00	10.7	40.00	40.00	-10.7	4,521	-0.24%
2023/10/30	0	0.00	6	39.65	40.10	-6	4,675	-0.13%
2023/10/26	0	0.00	6	39.30	39.10	-6	4,743	-0.13%
2023/10/25	3	39.28	6	39.10	38.95	-3	4,777	-0.06%
2023/10/24	0	39.35	0	0.00	39.00	0	4,872	0.00%
2023/10/23	1	38.85	0	0.00	38.85	1	5,022	0.02%
2023/10/20	3.3	38.98	0	0.00	38.95	3.3	5,244	0.06%
2023/10/19	7	39.19	0	0.00	39.15	7	5,489	0.13%
2023/10/18	9.3	39.23	0	0.00	39.05	9.3	5,756	0.16%
2023/10/17	0	0.00	1	40.75	40.60	-1	5,999	-0.02%
2023/10/16	1	40.60	9	40.65	40.70	-8	6,404	-0.12%
2023/10/12	0	0.00	1	40.45	40.55	-1	6,549	-0.02%
2023/10/11	0	40.20	3	40.32	40.35	-3	6,565	-0.05%
2023/10/05	1	39.25	0	0.00	39.35	1	6,550	0.02%
2023/10/04	0.3	39.13	0	0.00	39.10	0.3	6,544	0.00%
2023/10/03	0.3	39.50	2	39.35	39.40	-1.7	6,524	-0.03%
2023/10/02	0	39.60	0	0.00	39.50	0	6,557	0.00%
2023/09/27	3	39.80	0	0.00	39.80	3	6,593	0.05%
2023/09/26	1.1	39.65	0	0.00	39.75	1.1	6,601	0.02%
2023/09/25	0.2	39.85	2	39.80	39.70	-1.8	6,583	-0.03%
2023/09/22	1	39.65	11	39.65	39.65	-10	6,620	-0.15%
2023/09/21	2.5	39.82	0	0.00	39.65	2.5	6,649	0.04%
2023/09/20	10	40.20	2	40.20	40.05	8	6,625	0.12%
2023/09/19	0	40.40	0	0.00	40.30	0	6,627	0.00%
2023/09/18	1	40.25	0.7	40.40	40.35	0.4	6,711	0.01%
2023/09/15	1.1	40.30	0	0.00	40.45	1.1	6,752	0.02%
2023/09/14	0	0.00	5	40.30	40.25	-5	6,734	-0.07%
2023/09/13	4	39.95	2	39.95	40.00	2	6,743	0.03%
2023/09/12	0	0.00	7.1	39.86	39.95	-7.1	6,836	-0.10%
2023/09/11	6.2	39.40	2	39.45	39.75	4.2	6,865	0.06%
2023/09/08	4.1	39.42	0	0.00	39.55	4.1	6,889	0.06%
2023/09/07	7.1	39.74	0	0.00	39.60	7.1	6,918	0.10%
2023/09/06	0.4	39.95	0	0.00	39.95	0.4	6,878	0.01%
2023/09/05	0	40.30	0	0.00	40.35	0	6,830	0.00%
2023/09/04	0.2	40.38	5	40.33	40.40	-4.8	6,866	-0.07%
2023/09/01	1	40.25	1	40.10	40.30	0	6,924	0.00%
2023/08/31	2	39.95	0.2	40.15	39.90	1.8	6,904	0.03%
2023/08/30	3	40.00	0	0.00	40.20	3	6,858	0.04%
2023/08/29	0	0.00	1	40.05	40.10	-1	6,852	-0.01%
2023/08/24	0	0.00	2	39.88	39.85	-2	6,873	-0.03%
2023/08/22	0	39.67	0	0.00	39.50	0	6,913	0.00%
2023/08/21	0	0.00	4	39.55	39.70	-4	6,952	-0.06%
2023/08/18	1.2	38.99	5	39.20	39.10	-3.8	6,956	-0.06%
2023/08/17	3	38.87	0	0.00	39.30	3	6,973	0.04%
2023/08/16	7.3	39.45	1	39.30	39.25	6.3	6,944	0.09%
2023/08/15	3.1	39.81	0	0.00	39.80	3.1	6,924	0.04%
2023/08/14	0	40.05	0	0.00	40.45	0	6,912	0.00%
2023/08/11	0	40.05	0	0.00	40.00	0	6,903	0.00%
2023/08/10	15	39.87	0	0.00	40.00	15	6,895	0.22%
2023/08/09	0.5	40.15	2	40.05	40.20	-1.5	6,878	-0.02%
2023/08/08	0	40.27	0	0.00	40.30	0	6,845	0.00%
2023/08/07	2.1	40.28	0	0.00	40.55	2.1	6,803	0.03%
2023/08/04	64	40.36	21	40.46	40.55	43	6,777	0.63%
2023/08/02	9	39.81	0	0.00	39.75	9	6,645	0.14%
2023/08/01	2	40.00	0	0.00	40.00	2	6,630	0.03%
2023/07/31	0.2	40.25	11	40.18	40.30	-10.8	6,594	-0.16%
2023/07/28	0.4	40.20	0	0.00	40.10	0.4	6,533	0.01%
2023/07/27	8	40.08	0	0.00	40.00	8	6,457	0.12%
2023/07/26	7	40.10	6	40.07	40.10	1	6,364	0.02%
2023/07/25	5	38.70	1.1	39.24	39.00	3.9	6,194	0.06%
2023/07/24	55.4	38.39	0	0.00	38.20	55.4	5,957	0.93%
2023/07/21	81.4	39.72	2	39.90	39.15	79.4	5,687	1.40%
2023/07/20	100.4	40.65	1	40.70	40.50	99.4	5,406	1.84%
2023/07/19	2.1	44.78	16	43.88	44.80	-13.9	4,905	-0.28%
2023/07/18	1	43.80	0	0.00	43.80	1	4,506	0.02%
2023/07/14	0	0.00	1	43.90	43.90	-1	4,331	-0.02%
2023/07/13	3	43.98	1	44.00	43.80	2	4,278	0.05%
2023/07/12	0	44.05	0	0.00	43.95	0	4,234	0.00%
2023/07/10	1	43.80	0	0.00	43.85	1	4,253	0.02%
2023/07/07	0	44.05	0	0.00	43.95	0	4,262	0.00%
2023/07/06	0	44.20	0	0.00	44.10	0	4,269	0.00%
2023/07/05	0.1	44.70	0	0.00	44.70	0.1	4,219	0.00%
2023/07/04	0	0.00	0.1	44.70	44.60	-0.1	4,168	0.00%
2023/06/30	2	44.25	0	0.00	44.40	2	4,174	0.05%
2023/06/29	0.1	44.60	8	44.60	44.65	-8	4,155	-0.19%
2023/06/28	0	0.00	2	44.50	44.60	-2	4,159	-0.05%
2023/06/27	0	44.45	0	0.00	44.30	0	4,159	0.00%
2023/06/26	0	0.00	1	44.60	44.60	-1	4,172	-0.02%
2023/06/21	0	44.20	1	43.95	44.20	-1	4,105	-0.02%
2023/06/19	5	44.00	0	0.00	44.05	5	4,050	0.12%
2023/06/16	0	0.00	1	44.20	43.95	-1	4,021	-0.02%
2023/06/15	0	44.05	0	0.00	43.90	0	3,933	0.00%
2023/06/14	0	44.15	0	0.00	44.00	0	4,073	0.00%
2023/06/13	0	44.25	0	0.00	44.00	0	4,061	0.00%
2023/06/12	0	44.53	0	0.00	44.35	0	4,045	0.00%
2023/06/09	0	0.00	3	44.55	44.60	-3	4,078	-0.07%
2023/06/07	0	0.00	0.1	44.60	44.40	-0.1	4,153	0.00%
2023/06/06	1	44.40	1	44.60	44.60	0	4,132	0.00%
2023/06/02	0	0.00	1	44.30	44.25	-1	4,296	-0.02%
2023/05/29	0	44.05	0	0.00	43.85	0	4,269	0.00%
2023/05/25	0	44.15	0	0.00	44.00	0	4,313	0.00%
2023/05/24	1	44.25	0	0.00	44.35	1	4,282	0.02%
2023/05/19	1	44.30	2	44.45	44.50	-1	4,313	-0.02%
2023/05/17	0	44.35	1	44.30	44.35	-1	4,286	-0.02%
2023/05/16	11	44.25	0	0.00	44.35	11	4,253	0.26%
2023/05/10	0	44.11	0	0.00	44.15	0	4,282	0.00%
2023/05/08	0	0.00	0.1	44.35	44.50	-0.1	4,277	0.00%
2023/05/04	0	0.00	12	44.23	44.35	-12	4,275	-0.28%
2023/05/02	2	44.25	0.2	44.15	44.25	1.9	4,341	0.04%
2023/04/27	0	43.88	1	43.80	43.80	-1	4,457	-0.02%
2023/04/26	0	43.90	10	43.85	43.95	-10	4,487	-0.22%
2023/04/25	0	44.15	1	44.10	43.95	-1	4,484	-0.02%
2023/04/24	4	43.93	4	43.90	43.90	0	4,423	0.00%
2023/04/21	0	43.59	0	0.00	43.80	0	4,388	0.00%
2023/04/20	1	43.40	1	43.50	43.50	0	4,401	0.00%
2023/04/19	0	43.70	1	43.70	43.30	-1	4,465	-0.02%
2023/04/18	2	43.65	1.1	43.80	43.60	0.9	4,436	0.02%
2023/04/17	0	43.95	0	0.00	43.75	0	4,447	0.00%
2023/04/14	2	43.60	2	43.70	43.65	0	4,455	0.00%
2023/04/13	4	43.75	0	0.00	43.70	4	4,450	0.09%
2023/04/12	0	44.10	1.1	44.14	43.90	-1.1	4,438	-0.02%
2023/04/11	0	43.90	3	44.15	44.10	-3	4,439	-0.07%
2023/04/10	0	0.00	2.2	43.25	43.60	-2.2	4,400	-0.05%
2023/04/07	0	43.40	5	43.30	43.25	-5	4,406	-0.11%
2023/03/31	0.1	43.15	0	0.00	43.30	0.1	4,467	0.00%
2023/03/30	0.1	43.10	0	0.00	43.20	0.1	4,966	0.00%
2023/03/28	0	43.05	0	0.00	43.10	0	5,913	0.00%
2023/03/27	2.1	42.91	3	42.98	42.90	-0.9	6,358	-0.01%
2023/03/24	0.1	43.10	0	0.00	43.00	0.1	6,945	0.00%
2023/03/23	1	42.90	2	43.03	43.00	-1	7,009	-0.01%
2023/03/22	0	43.03	0	42.90	42.90	0	7,065	0.00%
2023/03/20	0	42.75	0.1	42.55	42.70	-0.1	7,146	0.00%
2023/03/17	1	43.00	0	43.11	42.65	1	7,223	0.01%
2023/03/16	0	42.80	0	0.00	43.00	0	7,078	0.00%
2023/03/14	10	42.50	6	42.60	42.60	4	7,079	0.06%
2023/03/13	0.1	42.66	0	0.00	42.85	0.1	7,074	0.00%
2023/03/10	1.2	42.77	0	0.00	42.85	1.2	7,074	0.02%
2023/03/09	0	43.28	0	0.00	43.25	0	7,136	0.00%
2023/03/08	7.2	43.05	8	43.31	43.25	-0.8	7,175	-0.01%
2023/03/07	0	44.45	1	44.55	44.55	-1	7,054	-0.01%
2023/03/01	5	44.00	11	44.33	44.10	-6	7,089	-0.08%
2023/02/24	0	0.00	0	44.60	44.75	0	7,063	0.00%
2023/02/23	1	44.55	10	44.52	44.50	-9	7,026	-0.13%
2023/02/22	6	43.92	0	0.00	44.00	6	7,021	0.09%
2023/02/21	0	0.00	4	44.00	44.00	-4	7,077	-0.06%
2023/02/20	0	0.00	20	43.44	43.75	-20	7,107	-0.28%
2023/02/17	1	42.85	1.1	42.60	42.85	-0.1	7,081	0.00%
2023/02/16	1	42.55	1	42.35	42.55	0	7,193	0.00%
2023/02/15	1	42.30	6	42.35	42.15	-5	7,233	-0.07%
2023/02/13	0	0.00	10	42.08	42.10	-10	7,215	-0.14%
2023/02/10	2	42.20	0	0.00	42.20	2	7,206	0.03%
2023/02/06	7	42.06	1	42.15	42.00	6	7,251	0.08%
2023/02/02	0	42.65	0	0.00	42.45	0	7,240	0.00%
2023/01/31	5.1	42.75	2.1	42.76	42.15	3	7,253	0.04%
2023/01/30	5	42.90	0	0.00	42.95	5	7,195	0.07%
2023/01/17	1	42.60	0	0.00	42.65	1	7,103	0.01%
2023/01/16	0	0.00	2	42.60	42.60	-2	7,080	-0.03%
2023/01/13	0	0.00	3	42.15	42.15	-3	7,047	-0.04%
2023/01/12	5	42.00	1	41.75	41.95	4	7,200	0.06%
2023/01/11	3	41.72	0	0.00	41.75	3	7,280	0.04%
2023/01/09	1	41.60	0	41.60	41.80	1	7,539	0.01%
2023/01/06	1	41.35	3	41.25	41.35	-2	7,519	-0.03%
2023/01/03	1	40.50	0	0.00	40.60	1	7,644	0.01%
2022/12/30	0	40.90	0	0.00	41.00	0	7,646	0.00%
2022/12/29	1	40.65	0	0.00	40.80	1	7,691	0.01%
2022/12/28	14	41.18	0	0.00	41.15	14	7,725	0.18%
2022/12/26	0	0.00	1	41.55	41.50	-1	7,815	-0.01%
2022/12/23	1	41.40	0	0.00	41.55	1	7,932	0.01%
2022/12/22	0	0.00	15	41.41	41.45	-15	8,088	-0.19%
2022/12/21	7	40.54	4	40.55	40.55	3	7,736	0.04%
2022/12/20	10.1	40.90	0	0.00	40.90	10.1	7,354	0.14%
2022/12/19	5	41.40	0	0.00	41.30	5	7,031	0.07%
2022/12/16	0	0.00	1	41.90	41.90	-1	6,678	-0.01%
2022/12/15	2	41.00	0.1	41.10	40.95	1.9	6,245	0.03%
2022/12/14	10	41.40	2	41.20	41.20	8	6,339	0.13%
2022/12/06	1	41.15	0	0.00	41.25	1	6,911	0.01%
2022/12/05	0	0.00	1	41.10	41.20	-1	6,924	-0.01%
2022/12/02	1	40.50	0	0.00	40.85	1	6,928	0.01%
2022/12/01	20.1	41.03	0	0.00	40.80	20.1	6,996	0.29%
2022/11/25	5	40.98	0	0.00	40.95	5	7,193	0.07%
2022/11/23	3	40.85	0	0.00	40.75	3	7,271	0.04%
2022/11/22	1	40.80	0	0.00	40.95	1	7,309	0.01%
2022/11/21	1	41.10	0	0.00	41.05	1	7,316	0.01%
2022/11/18	12	41.12	0	0.00	41.25	12	7,332	0.16%
2022/11/17	0	0.00	0.4	41.44	41.45	-0.4	7,324	-0.01%
2022/11/16	0	0.00	2	40.70	40.50	-2	7,276	-0.03%
2022/11/15	2.2	40.31	1	40.30	40.75	1.2	7,234	0.02%
2022/11/14	0	0.00	0	40.55	40.60	0	7,216	0.00%
2022/11/11	0	0.00	6	38.95	39.05	-6	7,144	-0.08%
2022/11/10	0	0.00	1	38.65	38.55	-1	7,136	-0.01%
2022/11/09	5.1	38.23	0	0.00	38.50	5.1	7,194	0.07%
2022/11/08	0.1	38.15	0	0.00	37.95	0.1	7,211	0.00%
2022/11/07	1	37.65	23	37.69	37.60	-22	7,222	-0.30%
2022/11/04	3	36.98	0	0.00	37.45	3	7,319	0.04%
2022/11/03	8.1	36.81	0	0.00	37.30	8.1	7,296	0.11%
2022/11/02	3	37.38	0	0.00	37.50	3	7,279	0.04%
2022/11/01	1.2	36.85	2	37.48	37.55	-0.8	7,264	-0.01%
2022/10/28	9	37.24	0.3	37.35	37.10	8.8	7,370	0.12%
2022/10/27	6	37.35	0	0.00	37.25	6	7,398	0.08%
2022/10/25	3	36.78	0	0.00	37.15	3	7,472	0.04%
2022/10/20	42.1	37.09	14	36.91	37.10	28.1	8,030	0.35%
2022/10/19	0	0.00	1	38.20	37.95	-1	7,982	-0.01%
2022/10/18	3.2	37.77	0	0.00	37.70	3.2	8,056	0.04%
2022/10/17	1.1	38.09	0	0.00	38.00	1.1	8,044	0.01%
2022/10/14	2.1	38.46	0	0.00	38.45	2.1	8,050	0.03%
2022/10/13	1.2	38.93	0	0.00	38.70	1.2	8,129	0.01%
2022/10/11	0.1	39.65	0	0.00	39.70	0.1	8,320	0.00%
2022/10/07	0.1	40.10	3	40.00	40.00	-3	8,353	-0.04%
2022/10/06	1	40.20	0	0.00	40.15	1	8,382	0.01%
2022/10/05	0	0.00	3	39.93	39.80	-3	8,404	-0.04%
2022/10/04	1	39.55	0	0.00	39.40	1	8,375	0.01%
2022/10/03	3.3	39.03	15	39.00	39.00	-11.8	8,310	-0.14%
2022/09/30	5	39.53	0	0.00	39.40	5	8,299	0.06%
2022/09/29	8	39.76	0	0.00	40.05	8	8,225	0.10%
2022/09/28	1.5	40.18	0	0.00	39.90	1.5	8,058	0.02%
2022/09/27	1.2	40.98	0	0.00	40.75	1.2	7,975	0.02%
2022/09/26	34.4	41.43	0	0.00	40.95	34.4	7,925	0.43%
2022/09/23	19	42.43	0	0.00	42.35	19	7,903	0.24%
2022/09/22	6.1	42.82	0	0.00	43.85	6.1	7,862	0.08%
2022/09/21	2	43.80	5	43.95	43.85	-3	7,700	-0.04%
2022/09/20	0	43.65	2	44.08	43.95	-2	7,532	-0.03%
2022/09/19	0	0.00	1	44.35	44.10	-1	7,403	-0.01%
2022/09/16	1.1	44.50	0	0.00	44.20	1.1	7,316	0.01%
2022/09/15	1	44.80	0	0.00	44.85	1	7,214	0.01%
2022/09/12	10.1	44.10	0	0.00	44.10	10.1	7,532	0.13%
2022/09/08	0	0.00	10	43.97	44.05	-10	7,817	-0.13%
2022/09/07	0	0.00	3	43.65	43.75	-3	7,844	-0.04%
2022/09/06	0	0.00	3.1	43.14	43.45	-3.1	7,791	-0.04%
2022/09/02	0.3	42.60	0	0.00	42.30	0.3	7,556	0.00%
2022/09/01	15.1	42.39	0	0.00	42.35	15.1	7,540	0.20%
2022/08/31	0	0.00	1	42.85	43.25	-1	7,448	-0.01%
2022/08/30	0.3	42.58	1	42.45	42.45	-0.7	7,379	-0.01%
2022/08/29	2	42.23	0.4	42.38	42.45	1.6	7,381	0.02%
2022/08/26	1.3	42.71	6	42.67	42.80	-4.7	7,366	-0.06%
2022/08/24	2	42.13	0	0.00	42.50	2	7,319	0.03%
2022/08/23	1	42.20	0	0.00	42.55	1	7,368	0.01%
2022/08/22	1	42.30	0	0.00	42.75	1	7,368	0.01%
2022/08/19	3.1	42.44	2	42.48	42.60	1.1	7,376	0.01%
2022/08/18	0.5	42.75	1	42.65	42.90	-0.5	7,346	-0.01%
2022/08/17	1	42.60	0	0.00	42.80	1	7,330	0.01%
2022/08/16	1	42.40	0	0.00	42.40	1	7,294	0.01%
2022/08/15	1	41.95	0	0.00	42.25	1	7,270	0.01%
2022/08/12	4.4	41.77	0	0.00	41.95	4.4	7,241	0.06%
2022/08/11	0	0.00	6	41.82	42.25	-6	7,283	-0.08%
2022/08/10	2	40.90	0	0.00	41.00	2	7,214	0.03%
2022/08/09	0	0.00	0.1	41.20	41.25	-0.1	7,231	0.00%
2022/08/05	1.1	40.85	0	0.00	40.95	1.1	7,311	0.01%
2022/08/04	1.1	40.87	0	0.00	40.70	1.1	7,332	0.01%
2022/08/03	1	41.20	0	0.00	41.45	1	7,299	0.01%
2022/08/01	1	41.35	3.5	41.42	41.35	-2.5	7,234	-0.03%
2022/07/29	1.5	41.02	0	0.00	41.45	1.5	7,210	0.02%
2022/07/28	4.1	40.49	0	0.00	40.50	4.1	7,044	0.06%
2022/07/27	5.5	44.54	20	44.45	44.45	-14.5	6,806	-0.21%
2022/07/26	2	44.65	4	44.70	44.65	-2	6,605	-0.03%
2022/07/22	3.1	44.35	1	44.85	44.85	2.1	6,469	0.03%
2022/07/19	0	44.10	2.1	44.39	44.10	-2.1	6,176	-0.03%
2022/07/18	0	42.97	0	0.00	43.95	0	6,026	0.00%
2022/07/15	7	43.08	0.1	43.60	43.00	7	5,991	0.12%
2022/07/14	0.1	44.24	0	0.00	44.15	0.1	5,924	0.00%
2022/07/11	0	0.00	0.5	43.95	44.05	-0.5	5,858	-0.01%
2022/07/06	0	44.00	0	0.00	44.10	0	5,892	0.00%
2022/07/04	0.1	44.02	0	0.00	43.90	0.1	5,812	0.00%
2022/07/01	1.4	44.12	1	44.05	44.20	0.4	5,772	0.01%
2022/06/30	2	43.80	5	43.70	43.80	-3	5,702	-0.05%
2022/06/27	0	0.00	2	44.10	44.00	-2	5,730	-0.03%
2022/06/23	5	42.84	0	0.00	42.95	5	5,696	0.09%
2022/06/22	0	0.00	0	43.40	43.60	0	5,547	0.00%
2022/06/21	5	42.93	1	43.05	43.05	4	5,378	0.07%
2022/06/20	10	42.50	1	42.45	42.40	9	5,189	0.17%
2022/06/17	12	42.70	0	0.00	43.45	12	4,975	0.24%
2022/06/16	3	43.32	5	43.40	43.10	-2	4,694	-0.04%
2022/06/15	3	43.42	0	0.00	43.30	3	4,782	0.06%
2022/06/13	8.1	43.64	0	0.00	43.70	8.1	4,849	0.17%
2022/06/10	2.1	44.28	0	44.45	44.15	2	4,878	0.04%
2022/06/09	3	44.35	0	0.00	44.65	3	4,884	0.06%
2022/06/08	1	44.80	0	0.00	44.80	1	4,909	0.02%
2022/06/07	6	44.28	0	0.00	44.20	6	4,936	0.12%
2022/06/06	3	44.30	0	0.00	44.35	3	4,980	0.06%
2022/06/02	2	44.48	0	0.00	44.40	2	5,039	0.04%
2022/05/31	1	45.25	0	0.00	44.40	1	5,086	0.02%
2022/05/30	1	45.50	5	45.50	45.50	-4	5,005	-0.08%
2022/05/27	0	0.00	3	45.05	45.20	-3	4,988	-0.06%
2022/05/26	0	44.75	0	44.75	44.50	0	5,028	0.00%
2022/05/25	3	44.42	0	0.00	44.75	3	5,121	0.06%
2022/05/23	5	44.00	5.1	44.25	44.40	0	5,157	0.00%
2022/05/20	1	43.85	0	0.00	44.00	1	5,149	0.02%
2022/05/19	8	43.53	0	0.00	43.65	8	5,152	0.16%
2022/05/18	8	44.63	0	0.00	44.65	8	5,074	0.16%
2022/05/17	3	44.95	5	44.75	44.75	-2	5,056	-0.04%
2022/05/16	9	44.79	5	45.15	44.95	4	5,041	0.08%
2022/05/13	2	44.63	1	44.95	45.05	1	5,021	0.02%
2022/05/12	2	44.45	0	44.75	44.40	2	5,005	0.04%
2022/05/11	9	45.47	0	0.00	45.30	9	4,990	0.18%
2022/05/10	2	46.05	0	0.00	46.15	2	4,974	0.04%
2022/05/06	5	46.96	0	0.00	47.20	5	5,016	0.10%
2022/05/05	1	47.40	0	0.00	47.45	1	5,076	0.02%
2022/05/04	0	0.00	1	47.20	47.45	-1	5,089	-0.02%
2022/05/03	0	47.90	0	0.00	47.50	0	5,156	0.00%
2022/04/29	6	48.03	4	48.10	48.10	2	5,185	0.04%
2022/04/28	2	47.70	0	0.00	48.00	2	5,155	0.04%
2022/04/27	1.6	46.72	2	47.08	47.10	-0.4	5,045	-0.01%
2022/04/26	5	47.15	3	47.30	47.20	2	5,005	0.04%
2022/04/21	9	47.44	0	0.00	47.70	9	4,967	0.18%
2022/04/20	2	47.03	0	0.00	47.35	2	4,918	0.04%
2022/04/19	1	46.80	0	0.00	46.95	1	4,868	0.02%
2022/04/18	0	0.00	1	46.60	46.55	-1	4,870	-0.02%
2022/04/15	3	46.77	0	0.00	46.90	3	4,815	0.06%
2022/04/14	2	47.30	2	47.20	47.20	0	4,803	0.00%
2022/04/13	1	47.40	0	0.00	47.50	1	4,793	0.02%
2022/04/12	0	0.00	2	47.20	47.20	-2	4,759	-0.04%
2022/04/11	1	47.60	7.1	47.58	47.60	-6.1	4,721	-0.13%
2022/04/08	1	47.90	0	0.00	47.80	1	4,698	0.02%
2022/04/07	3	48.03	0	0.00	47.95	3	4,687	0.06%
2022/04/06	0	0.00	1.1	48.41	48.45	-1.1	4,635	-0.02%
2022/04/01	7.1	48.16	5	48.12	48.00	2.1	4,572	0.05%
2022/03/31	0	0.00	1	48.60	48.60	-1	4,523	-0.02%
2022/03/30	0	0.00	2	48.45	48.50	-2	4,484	-0.04%
2022/03/29	0	0.00	0.7	48.25	48.40	-0.7	4,595	-0.02%
2022/03/28	1	47.85	2	48.00	48.10	-1	4,740	-0.02%
2022/03/24	0	0.00	3.1	48.25	48.45	-3.1	5,077	-0.06%
2022/03/23	0	0.00	1	48.20	48.10	-1	5,547	-0.02%
2022/03/22	1	48.35	6	48.23	48.30	-5	5,665	-0.09%
2022/03/21	1	47.90	2	48.25	48.25	-1	5,666	-0.02%
2022/03/18	0	0.00	31	48.05	47.90	-31	5,639	-0.55%
2022/03/17	1	47.80	8	47.94	48.00	-7	5,546	-0.13%
2022/03/16	2	47.45	6	47.52	47.60	-4	5,446	-0.07%
2022/03/15	3	47.02	1	47.15	47.30	2	5,432	0.04%
2022/03/14	4	47.06	17	47.10	47.20	-13	5,397	-0.24%
2022/03/11	3.1	46.69	26	46.50	46.70	-22.9	5,384	-0.43%
2022/03/10	2.5	46.28	4	46.39	46.45	-1.5	5,401	-0.03%
2022/03/09	1	45.85	0	0.00	45.95	1	5,381	0.02%
2022/03/08	4	44.90	0	0.00	44.85	4	5,397	0.07%
2022/03/07	4	45.38	3.1	45.39	45.50	0.9	5,444	0.02%
2022/03/04	16	45.78	0	0.00	46.00	16	5,677	0.28%
2022/03/03	3.5	46.12	4	46.16	46.20	-0.5	5,775	-0.01%
2022/03/02	0.2	46.00	6	45.98	46.20	-5.8	5,897	-0.10%
2022/03/01	0	0.00	1.5	46.07	46.10	-1.5	6,284	-0.02%
2022/02/25	5.1	45.18	0	0.00	45.10	5.1	6,461	0.08%
2022/02/24	36.2	45.38	0	0.00	45.55	36.2	6,645	0.54%
2022/02/23	0	0.00	3	45.90	45.90	-3	6,620	-0.05%
2022/02/22	3	45.53	9.6	45.70	45.75	-6.6	6,639	-0.10%
2022/02/21	1.1	45.33	0.1	45.66	45.95	1	6,681	0.01%
2022/02/18	1.2	45.60	0	0.00	45.75	1.2	6,713	0.02%
2022/02/17	1	45.50	4.1	45.59	45.70	-3.1	6,763	-0.05%
2022/02/15	1	45.10	0	0.00	45.00	1	6,848	0.01%
2022/02/14	5.1	45.17	2.2	45.17	45.30	2.9	6,887	0.04%
2022/02/11	3	45.40	3.1	45.42	45.50	-0.1	6,892	0.00%
2022/02/10	1	45.10	1.1	45.10	45.30	-0.1	6,861	0.00%
2022/02/09	1.1	44.95	3.1	45.07	45.20	-2	6,866	-0.03%
2022/02/08	0	44.80	6	44.94	44.75	-6	6,837	-0.09%
2022/02/07	1.1	44.66	12.1	44.50	44.80	-11	6,799	-0.16%
2022/01/26	0	0.00	2.1	44.25	44.20	-2.1	6,712	-0.03%
2022/01/25	5	44.00	0	0.00	44.15	5	6,725	0.07%
2022/01/24	0	0.00	3.5	44.54	44.65	-3.5	6,700	-0.05%
2022/01/21	3.1	44.28	5	44.50	44.50	-2	6,705	-0.03%
2022/01/20	3	44.38	1	44.45	44.35	2	6,679	0.03%
2022/01/19	2	44.35	0	0.00	44.40	2	6,741	0.03%
2022/01/18	2	44.55	5	44.56	44.55	-3	6,782	-0.04%
2022/01/17	4	44.38	0	0.00	44.40	4	6,779	0.06%
2022/01/14	0	0.00	2	44.55	44.60	-2	6,841	-0.03%
2022/01/13	0	0.00	0.2	44.50	44.40	-0.2	6,928	0.00%
2022/01/12	1	44.30	0	0.00	44.40	1	6,982	0.01%
2022/01/11	4	44.30	0	0.00	44.35	4	7,034	0.06%
2022/01/10	0	44.23	42.2	44.22	44.30	-42.2	7,035	-0.60%
2022/01/07	0	0.00	1	44.30	44.30	-1	7,076	-0.01%
2022/01/06	8.1	43.90	2	43.90	44.10	6.1	7,082	0.09%
2022/01/05	0	0.00	2	43.75	43.90	-2	7,110	-0.03%
2022/01/04	2.1	43.75	3	43.60	43.80	-1	7,165	-0.01%
2022/01/03	1	44.19	0	0.00	44.00	1	7,163	0.01%
2021/12/30	0	0.00	3.2	44.25	44.30	-3.2	7,237	-0.04%
2021/12/29	0	0.00	0.2	44.23	44.25	-0.2	7,342	0.00%
2021/12/28	1.1	44.20	0	0.00	44.20	1.1	7,408	0.01%
2021/12/27	1.1	44.05	0	0.00	44.15	1.1	7,488	0.01%
2021/12/24	2	44.25	0	0.00	44.25	2	7,594	0.03%
2021/12/23	2	44.20	6.2	44.29	44.30	-4.2	7,666	-0.05%
2021/12/22	8	44.05	5	44.05	43.90	3	7,640	0.04%
2021/12/21	5	43.78	4	43.75	43.75	1	7,525	0.01%
2021/12/20	2	43.65	10	43.57	43.40	-8	7,443	-0.11%
2021/12/17	2	43.10	0	0.00	42.95	2	7,317	0.03%
2021/12/16	16.4	42.87	0	0.00	42.95	16.4	6,964	0.23%
2021/12/14	1.1	43.06	2	43.05	43.05	-0.9	7,593	-0.01%
2021/12/13	2.3	43.05	0	0.00	43.00	2.3	7,641	0.03%
2021/12/10	1	43.50	0.8	43.55	43.45	0.2	7,685	0.00%
2021/12/09	1	43.40	12	43.53	43.50	-11	7,821	-0.14%
2021/12/08	3	43.40	0	0.00	43.50	3	7,912	0.04%
2021/12/06	1	42.95	0	0.00	43.15	1	7,900	0.01%
2021/12/03	1	42.75	4	42.81	42.75	-3	7,906	-0.04%
2021/12/02	2	42.15	0	0.00	42.40	2	7,916	0.03%
2021/12/01	12	42.07	0	0.00	42.35	12	7,893	0.15%
2021/11/30	9	42.46	3	42.83	42.00	6	7,801	0.08%
2021/11/29	8.1	42.11	10	42.43	42.45	-1.9	7,648	-0.03%
2021/11/26	9.1	42.27	2	42.25	42.25	7.1	7,690	0.09%
2021/11/25	25.6	42.54	24	42.52	42.35	1.6	7,640	0.02%
2021/11/24	41.7	43.36	5	43.35	43.35	36.7	7,303	0.50%
2021/11/23	45.6	43.89	2	44.00	44.10	43.6	7,119	0.61%
2021/11/19	4.7	44.94	11	44.85	45.05	-6.3	6,982	-0.09%
2021/11/18	15.1	44.61	18	44.65	44.70	-2.9	6,995	-0.04%
2021/11/17	4	44.95	3	44.90	44.90	1	6,971	0.01%
2021/11/16	6	45.12	17	45.22	45.10	-11	7,035	-0.16%
2021/11/15	4.2	45.34	28.5	45.26	45.25	-24.4	7,160	-0.34%
2021/11/12	3	45.40	5	45.47	45.55	-2	7,296	-0.03%
2021/11/11	1	45.20	23	45.16	45.30	-22	7,452	-0.30%
2021/11/09	1.1	44.71	3	44.75	44.80	-1.9	7,684	-0.02%
2021/11/08	12	44.67	40	44.65	44.90	-28	7,761	-0.36%
2021/11/05	0.4	44.45	1	44.45	44.80	-0.7	7,880	-0.01%
2021/11/04	2	44.50	0	0.00	44.50	2	7,989	0.03%
2021/11/03	1	44.40	0.7	44.55	44.50	0.3	8,274	0.00%
2021/11/02	0	0.00	0.1	44.45	44.50	-0.1	8,560	0.00%
2021/11/01	0.1	44.20	0.5	44.40	44.20	-0.4	9,889	0.00%
2021/10/29	2	44.25	1	44.30	44.30	1	10,272	0.01%
2021/10/28	4	44.36	0	0.00	44.35	4	10,635	0.04%
2021/10/27	5.1	44.35	7	44.30	44.30	-1.9	10,946	-0.02%
2021/10/26	13	44.65	4	44.65	44.50	9	11,126	0.08%
2021/10/25	1	44.61	0	44.80	44.60	1	11,240	0.01%
2021/10/22	1	44.95	10	45.10	44.85	-9	11,524	-0.08%
2021/10/21	7.1	44.65	0	0.00	44.60	7.1	11,537	0.06%
2021/10/20	15.4	44.81	0	0.00	44.75	15.4	11,540	0.13%
2021/10/19	7.1	45.19	0	0.00	45.15	7.1	11,564	0.06%
2021/10/18	0	0.00	17	45.65	45.45	-17	11,571	-0.15%
2021/10/15	5.5	45.41	5	45.50	45.50	0.5	11,647	0.00%
2021/10/13	1	45.30	14	45.62	45.40	-13	11,712	-0.11%
2021/10/12	0	0.00	22	45.32	45.45	-22	11,714	-0.19%
2021/10/07	0.2	45.65	5	45.80	45.80	-4.8	11,867	-0.04%
2021/10/06	0	0.00	10	45.49	45.65	-10	11,943	-0.08%
2021/10/05	1	45.16	3	45.20	45.30	-2	11,992	-0.02%
2021/10/04	7	45.34	2	45.63	45.45	5	12,199	0.04%
2021/10/01	1	45.05	2	45.10	45.35	-1	12,505	-0.01%
2021/09/30	1	45.50	7	45.75	45.60	-6	12,648	-0.05%
2021/09/29	4	45.56	3	45.70	45.80	1	12,769	0.01%
2021/09/28	0	0.00	0.3	46.10	46.35	-0.3	12,739	0.00%
2021/09/27	1	46.30	0	0.00	46.45	1	12,777	0.01%
2021/09/24	2.2	46.63	4	46.46	46.45	-1.8	12,781	-0.01%
2021/09/23	2	46.30	8.3	46.08	46.15	-6.3	12,802	-0.05%
2021/09/22	19	45.40	12.5	45.43	45.60	6.5	12,728	0.05%
2021/09/17	44.6	45.20	27	45.31	45.00	17.6	12,631	0.14%
2021/09/16	7	46.33	0	0.00	46.50	7	12,156	0.06%
2021/09/15	1.5	46.30	2.7	46.33	46.35	-1.2	12,235	-0.01%
2021/09/14	11.5	46.50	20.8	46.47	46.50	-9.3	12,364	-0.08%
2021/09/13	10	45.72	26	45.73	45.90	-16	12,543	-0.13%
2021/09/10	0	0.00	10	44.70	44.95	-10	12,540	-0.08%
2021/09/09	8.4	44.38	3	44.48	44.35	5.4	12,815	0.04%
2021/09/08	2	44.85	0	0.00	44.75	2	12,843	0.02%
2021/09/07	1	45.10	2	45.00	45.15	-1	12,851	-0.01%
2021/09/06	3	44.80	6	44.83	44.90	-3	12,856	-0.02%
2021/09/03	1	45.05	2	45.15	45.10	-1	12,872	-0.01%
2021/09/02	10	45.08	0	0.00	44.85	10	12,909	0.08%
2021/09/01	2	45.33	1	45.60	45.65	1	12,873	0.01%
2021/08/31	6	44.62	0	0.00	44.90	6	12,807	0.05%
2021/08/30	4	44.50	0	0.00	44.70	4	12,887	0.03%
2021/08/27	1	44.20	0	0.00	44.20	1	12,958	0.01%
2021/08/26	3	43.82	0	0.00	43.65	3	13,077	0.02%
2021/08/25	2	43.95	0	44.10	43.95	2	13,179	0.01%
2021/08/24	27.2	43.69	11.2	43.82	43.80	16	13,181	0.12%
2021/08/23	5	43.75	2	43.75	43.60	3	13,450	0.02%
2021/08/20	6.3	43.25	2	43.15	43.00	4.3	13,560	0.03%
2021/08/19	20.6	43.61	40	43.64	43.35	-19.4	13,576	-0.14%
2021/08/18	26.4	44.02	0	0.00	44.10	26.4	13,481	0.20%
2021/08/17	10.5	43.90	10	43.93	43.75	0.5	13,358	0.00%
2021/08/16	27.3	44.76	66	44.83	44.60	-38.7	13,185	-0.29%
2021/08/13	9	45.58	1	45.60	45.60	8	13,220	0.06%
2021/08/12	5	45.67	2	45.75	45.75	3	13,236	0.02%
2021/08/11	4.5	45.69	3	45.50	45.60	1.5	13,278	0.01%
2021/08/10	7	45.74	19	45.50	45.55	-12	13,322	-0.09%
2021/08/09	19.1	45.41	1	45.85	45.85	18.1	13,401	0.14%
2021/08/06	50	46.16	37	46.10	46.05	13	13,317	0.10%
2021/08/05	116.9	46.45	5	46.56	46.35	111.9	13,269	0.84%	大買/鉅額交易
2021/08/04	142	52.02	18	51.97	51.90	124	12,479	0.99%	大買/鉅額交易
2021/08/03	8	51.93	2	52.15	52.10	6	12,408	0.05%
2021/08/02	5	51.58	2	51.80	51.80	3	12,169	0.02%
2021/07/30	1	51.80	2	52.20	51.80	-1	11,948	-0.01%
2021/07/29	0	0.00	1	52.30	52.40	-1	11,920	-0.01%
2021/07/28	6	52.18	2	53.05	52.10	4	11,887	0.03%
2021/07/27	1	53.00	2	53.05	53.00	-1	11,895	-0.01%
2021/07/26	8	53.33	9.2	53.47	53.10	-1.2	11,977	-0.01%
2021/07/23	3	52.67	0	0.00	52.80	3	12,029	0.02%
2021/07/22	1	52.40	0	0.00	52.20	1	12,113	0.01%
2021/07/21	1	52.00	21	52.38	52.50	-20	12,201	-0.16%
2021/07/20	2	52.10	0	0.00	52.00	2	12,290	0.02%
2021/07/19	1	52.20	3	52.13	52.50	-2	12,521	-0.02%
2021/07/16	3	51.93	21	51.96	52.00	-18	13,083	-0.14%
2021/07/15	11	51.91	0	0.00	51.90	11	13,526	0.08%
2021/07/14	0	0.00	7	52.50	52.50	-7	13,811	-0.05%
2021/07/13	1	52.30	13	52.65	52.60	-12	13,914	-0.09%
2021/07/12	1.2	52.60	2	52.70	52.70	-0.8	13,897	-0.01%
2021/07/09	1	52.80	8.5	53.16	52.80	-7.5	14,021	-0.05%
2021/07/08	3	52.80	13	52.96	53.00	-10	13,910	-0.07%
2021/07/07	0.5	51.60	5	51.32	51.70	-4.5	13,787	-0.03%
2021/07/06	0.2	51.00	1	51.00	51.00	-0.8	13,683	-0.01%
2021/07/05	2.1	51.05	0	0.00	51.00	2.1	13,593	0.02%
2021/07/02	1	50.50	0	0.00	50.50	1	13,581	0.01%
2021/07/01	12	50.67	0	0.00	50.60	12	13,569	0.09%
2021/06/30	3	50.70	3	51.10	50.70	0	13,613	0.00%
2021/06/29	7	50.66	2	50.70	50.70	5	13,670	0.04%
2021/06/28	6	50.50	10	50.82	50.90	-4	13,734	-0.03%
2021/06/25	6	50.53	17	50.52	50.60	-11	13,714	-0.08%
2021/06/24	11	50.85	10	50.60	50.30	1	13,678	0.01%
2021/06/23	2	50.45	0	0.00	50.50	2	13,718	0.01%
2021/06/22	3	50.93	8	51.14	50.80	-5	13,538	-0.04%
2021/06/21	13	50.02	0	0.00	50.00	13	13,225	0.10%
2021/06/18	9	50.51	1	50.70	50.40	8	13,154	0.06%
2021/06/17	0	0.00	4	50.98	51.10	-4	13,078	-0.03%
2021/06/16	3	51.07	0	0.00	51.10	3	13,141	0.02%
2021/06/15	2	50.60	0	0.00	50.70	2	13,161	0.02%
2021/06/11	1	50.50	3	50.80	50.70	-2	13,164	-0.02%
2021/06/10	4.2	50.36	2	50.60	50.60	2.2	13,104	0.02%
2021/06/09	20	50.67	0	0.00	50.60	20	13,056	0.15%
2021/06/08	1	50.80	0	0.00	50.90	1	12,995	0.01%
2021/06/07	13	51.25	0	0.00	51.10	13	12,983	0.10%
2021/06/04	5	51.30	14	51.51	51.40	-9	12,861	-0.07%
2021/06/03	7	51.77	2	52.40	51.80	5	12,799	0.04%
2021/06/02	5	51.34	7	51.90	51.90	-2	12,694	-0.02%
2021/06/01	3	51.60	0	0.00	51.60	3	12,507	0.02%
2021/05/31	1	51.90	27	51.39	51.90	-26	12,498	-0.21%
2021/05/28	5	50.00	6	50.48	50.40	-1	12,277	-0.01%
2021/05/27	1	50.20	3	50.00	50.20	-2	12,195	-0.02%
2021/05/26	2	49.90	0.1	50.00	50.10	1.9	12,238	0.02%
2021/05/25	5	50.40	19	50.42	50.30	-14	12,201	-0.11%
2021/05/24	1	50.20	2	50.20	50.30	-1	12,192	-0.01%
2021/05/21	17	51.08	18	52.56	50.60	-1	12,257	-0.01%
2021/05/20	11	49.89	8	49.93	50.10	3	12,231	0.02%
2021/05/19	9	49.23	7	49.61	49.85	2	12,225	0.02%
2021/05/18	21	48.68	12	49.36	49.95	9	12,155	0.07%
2021/05/17	4	48.08	19	48.01	48.45	-15	12,062	-0.12%
2021/05/13	32	48.05	13	48.15	47.95	19	11,669	0.16%
2021/05/12	16	48.16	22.1	48.42	48.55	-6.1	11,431	-0.05%
2021/05/11	25	50.56	18	50.62	50.10	7	10,915	0.06%
2021/05/10	28	50.78	29	50.70	50.90	-1	10,572	-0.01%
2021/05/07	13	50.16	0.4	50.40	50.30	12.7	10,486	0.12%
2021/05/06	4	49.88	5	50.06	50.40	-1	10,473	-0.01%
2021/05/05	9	49.59	1	49.65	49.30	8	10,288	0.08%
2021/05/04	5	49.04	4	48.86	48.55	1	10,187	0.01%
2021/05/03	7	49.60	6	49.85	49.60	1	9,910	0.01%
2021/04/29	16	50.06	0	0.00	49.95	16	9,850	0.16%
2021/04/28	4	50.10	1	50.20	50.20	3	9,744	0.03%
2021/04/27	9	50.36	0	0.00	50.30	9	9,655	0.09%
2021/04/26	6	50.65	7	50.40	50.80	-1	9,515	-0.01%
2021/04/23	24	50.26	8	50.18	50.20	16	9,403	0.17%
2021/04/22	42	53.03	41	52.60	51.60	1	9,290	0.01%
2021/04/21	15	51.73	12.3	51.84	52.20	2.7	8,729	0.03%
2021/04/20	22	51.28	14	50.86	50.70	8	8,278	0.10%
2021/04/19	21	49.73	20.3	49.76	50.00	0.7	7,927	0.01%
2021/04/16	2	48.40	4	48.79	48.95	-2	7,718	-0.03%
2021/04/15	17	48.32	5	48.60	48.30	12	7,601	0.16%
2021/04/14	4	47.47	0	0.00	47.40	4	7,401	0.05%
2021/04/13	0	0.00	11	47.29	47.35	-11	7,295	-0.15%
2021/04/12	4	46.83	0	0.00	46.80	4	7,099	0.06%
2021/04/09	6	46.78	0	46.85	46.70	6	6,989	0.09%
2021/04/08	15	46.81	1	46.85	46.90	14	6,896	0.20%
2021/04/07	2	46.90	1	47.00	47.00	1	6,870	0.01%
2021/04/06	2	46.90	10	47.00	47.10	-8	6,824	-0.12%
2021/04/01	2	47.40	3	47.50	47.10	-1	6,725	-0.01%
2021/03/31	0	0.00	3	47.05	47.80	-3	6,566	-0.05%
2021/03/29	1	46.50	2	46.53	46.80	-1	6,422	-0.02%
2021/03/26	4	46.43	11	46.45	46.50	-7	6,376	-0.11%
2021/03/25	0	0.00	11	45.92	46.00	-11	6,283	-0.18%
2021/03/24	0.2	45.78	0	0.00	45.90	0.2	6,329	0.00%
2021/03/23	1	45.70	4	45.95	45.95	-3	6,426	-0.05%
2021/03/22	5	45.53	8	45.31	45.80	-3	6,406	-0.05%
2021/03/19	2	43.90	0	0.00	44.40	2	6,194	0.03%
2021/03/18	0	0.00	6	44.76	44.35	-6	6,098	-0.10%
2021/03/16	0.3	43.95	1	44.20	44.05	-0.7	6,002	-0.01%
2021/03/15	0.1	43.75	1	44.15	43.75	-1	6,023	-0.02%
2021/03/12	0	0.00	4	43.97	43.90	-4	6,002	-0.07%
2021/03/11	2	43.85	1	44.15	43.90	1	6,049	0.02%
2021/03/10	0.2	43.75	0	0.00	43.75	0.2	6,056	0.00%
2021/03/09	6	43.60	140	43.75	43.90	-134	6,065	-2.21%	大賣/鉅額交易
2021/03/08	0	0.00	7	43.70	43.45	-7	6,040	-0.12%
2021/03/04	0	0.00	1	43.20	43.20	-1	6,171	-0.02%
2021/03/03	0	0.00	9	43.11	43.10	-9	6,118	-0.15%
2021/03/02	1	42.50	0	0.00	42.50	1	6,027	0.02%
2021/02/26	0	0.00	1	42.75	42.65	-1	5,967	-0.02%
2021/02/25	0	0.00	4	43.26	43.30	-4	5,802	-0.07%
2021/02/24	6	42.93	3.2	42.95	43.00	2.8	5,775	0.05%
2021/02/23	0	42.85	1	43.00	43.00	-1	5,737	-0.02%
2021/02/22	0	0.00	9	42.70	42.75	-9	5,668	-0.16%
2021/02/18	1	41.25	0	0.00	41.25	1	5,475	0.02%
2021/02/17	2.1	41.00	1	41.40	41.15	1.1	5,481	0.02%
2021/02/05	1.1	40.86	0	0.00	40.90	1.1	5,433	0.02%
2021/02/04	1	40.90	0	0.00	40.70	1	5,499	0.02%
2021/02/03	0	0.00	1	40.75	41.05	-1	5,632	-0.02%
2021/02/01	3	40.58	0	0.00	40.45	3	5,633	0.05%
2021/01/29	5	40.18	1	40.10	40.00	4	5,625	0.07%
2021/01/28	18	40.41	1	40.75	40.35	17	5,566	0.31%
2021/01/27	1	40.65	0	0.00	40.50	1	5,512	0.02%
2021/01/26	1	40.50	0	0.00	40.55	1	5,524	0.02%
2021/01/25	2	40.95	1	40.90	40.85	1	5,507	0.02%
2021/01/22	15	40.65	0	0.00	40.75	15	5,522	0.27%
2021/01/21	4	41.14	0	0.00	41.05	4	5,465	0.07%
2021/01/20	2	41.30	0	0.00	41.45	2	5,505	0.04%
2021/01/19	1	41.90	0	0.00	42.15	1	5,389	0.02%
2021/01/18	2	41.50	8	41.79	41.85	-6	5,371	-0.11%
2021/01/15	21	42.15	60	41.90	41.80	-39	5,318	-0.73%
2021/01/14	5	42.55	0	0.00	42.55	5	5,250	0.10%
2021/01/13	2.5	42.82	1	42.85	42.90	1.5	5,218	0.03%
2021/01/12	1	42.90	0	0.00	42.90	1	5,230	0.02%
2021/01/11	5	43.05	0	0.00	43.25	5	5,241	0.10%
2021/01/08	1	43.05	0	0.00	43.45	1	5,264	0.02%
2021/01/05	0	0.00	1	43.10	43.00	-1	5,213	-0.02%
2021/01/04	80	43.08	0	0.00	43.00	80	5,242	1.53%
2020/12/28	60	43.05	2	43.05	43.05	58	5,247	1.11%
2020/12/24	1.3	42.46	2	42.53	42.30	-0.7	5,243	-0.01%
2020/12/23	3	42.25	0	0.00	42.25	3	5,206	0.06%
2020/12/22	1	42.80	10	42.80	42.70	-9	5,163	-0.17%
2020/12/21	0	0.00	1	42.95	43.05	-1	5,223	-0.02%
2020/12/18	6	42.75	1	42.95	42.50	5	5,168	0.10%
2020/12/17	6	42.74	0	0.00	42.80	6	5,127	0.12%
2020/12/16	0	0.00	15	43.20	43.85	-15	5,058	-0.30%
2020/12/15	2	43.00	0	0.00	42.95	2	5,081	0.04%
2020/12/11	60	43.32	0	0.00	43.10	60	5,063	1.19%
2020/12/10	1	43.65	0	0.00	43.65	1	5,056	0.02%
2020/12/07	1	44.00	41	44.01	44.15	-40	5,056	-0.79%
2020/12/04	3	43.88	20	44.04	43.95	-17	5,006	-0.34%
2020/12/03	16	43.59	0	0.00	43.60	16	4,959	0.32%
2020/12/02	0	0.00	3	43.35	43.25	-3	4,938	-0.06%
2020/12/01	5	43.30	10	43.40	43.30	-5	4,945	-0.10%
2020/11/27	15	43.90	30	44.10	44.10	-15	4,964	-0.30%
2020/11/24	1	44.00	0	0.00	43.75	1	5,153	0.02%
2020/11/23	1	44.15	0	0.00	44.15	1	5,153	0.02%
2020/11/20	25	44.01	1	44.10	44.10	24	5,174	0.46%
2020/11/19	2	44.00	6	44.35	44.25	-4	5,208	-0.08%
2020/11/18	0	0.00	3	44.50	44.50	-3	5,247	-0.06%
2020/11/17	0	0.00	4	43.99	44.40	-4	5,292	-0.08%
2020/11/16	0	0.00	15	44.00	43.95	-15	5,341	-0.28%
2020/11/13	0	0.00	1	43.40	43.70	-1	5,425	-0.02%
2020/11/11	1	42.75	4	43.05	43.65	-3	5,728	-0.05%
2020/11/10	0	0.00	1	42.35	42.25	-1	5,651	-0.02%
2020/11/09	0	0.00	1	42.05	42.00	-1	5,654	-0.02%
2020/11/06	10	41.87	0	0.00	41.85	10	5,732	0.17%
2020/11/05	19	42.05	0	0.00	42.00	19	5,762	0.33%
2020/11/03	0	0.00	4	41.85	42.00	-4	5,862	-0.07%
2020/11/02	0	0.00	2	41.55	41.75	-2	5,897	-0.03%
2020/10/30	0	0.00	1	41.20	41.15	-1	6,007	-0.02%
2020/10/29	0	0.00	2	41.35	41.00	-2	6,036	-0.03%
2020/10/28	0	0.00	10	42.05	41.90	-10	6,086	-0.16%
2020/10/27	0	0.00	2	41.20	41.25	-2	6,134	-0.03%
2020/10/19	0	0.00	2	41.00	41.00	-2	7,223	-0.03%
2020/10/16	0	0.00	5	40.68	40.55	-5	7,492	-0.07%
2020/10/15	0	0.00	1	40.50	40.40	-1	7,855	-0.01%
2020/10/14	3	40.33	0	0.00	40.30	3	8,023	0.04%
2020/10/13	3	40.42	0	0.00	40.55	3	8,126	0.04%
2020/10/12	5	40.73	0	0.00	40.70	5	8,301	0.06%
2020/10/08	8	41.02	0	0.00	41.10	8	8,409	0.10%
2020/10/07	1	41.20	0	0.00	41.20	1	8,492	0.01%
2020/09/28	0	0.00	1	41.20	41.40	-1	9,145	-0.01%
2020/09/25	1	40.95	0	0.00	40.80	1	9,246	0.01%
2020/09/24	1	40.50	1	40.20	40.20	0	9,298	0.00%
2020/09/23	1	41.10	1	41.30	41.30	0	9,321	0.00%
2020/09/22	0	0.00	1	41.55	41.50	-1	9,410	-0.01%
2020/09/18	0	0.00	2	42.50	42.70	-2	9,570	-0.02%
2020/09/17	3	42.62	0	0.00	42.40	3	9,619	0.03%
2020/09/16	1	42.70	6	42.65	42.80	-5	9,691	-0.05%
2020/09/10	0	0.00	1	42.60	42.60	-1	10,141	-0.01%
2020/09/09	1	42.00	1	42.55	42.60	0	10,222	0.00%
2020/09/08	0	0.00	1	42.65	42.35	-1	10,239	-0.01%
2020/09/04	2	41.40	0	0.00	41.70	2	10,346	0.02%
2020/09/03	3	41.97	2	42.10	41.75	1	10,357	0.01%
2020/09/02	14	41.67	11	41.82	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	0	0.00	3	42.55	42.50	-3	10,251	-0.03%
2020/08/28	0	0.00	2	42.55	42.45	-2	10,255	-0.02%
2020/08/27	4	42.60	40	42.65	42.65	-36	10,311	-0.35%
2020/08/26	2	42.88	0	0.00	42.85	2	10,358	0.02%
2020/08/25	20	43.30	5	43.50	43.35	15	10,359	0.14%
2020/08/24	4	43.30	0	0.00	43.30	4	10,380	0.04%
2020/08/21	2	42.70	8	42.68	43.40	-6	10,375	-0.06%
2020/08/20	7.4	42.69	34	42.27	42.25	-26.7	10,332	-0.26%
2020/08/19	2	43.30	6	43.60	43.15	-4	10,235	-0.04%
2020/08/18	5	43.20	15	43.16	43.30	-10	10,122	-0.10%
2020/08/14	7	41.46	2	41.45	41.50	5	9,800	0.05%
2020/08/13	0.2	41.20	2	41.30	41.10	-1.8	9,837	-0.02%
2020/08/12	2	40.78	2	40.90	40.75	0	9,859	0.00%
2020/08/11	3	40.97	10	41.15	40.95	-7	9,856	-0.07%
2020/08/10	22	41.10	0	0.00	41.20	22	9,901	0.22%
2020/08/07	6	41.08	0	0.00	41.05	6	9,923	0.06%
2020/08/06	31	41.23	0	0.00	41.05	31	9,862	0.31%
2020/08/05	3	40.83	7.3	40.65	40.85	-4.3	9,848	-0.04%
2020/08/04	10	40.15	1	40.15	40.45	9	9,789	0.09%
2020/08/03	2	40.00	0	0.00	40.00	2	9,814	0.02%
2020/07/31	3	39.97	0	0.00	39.95	3	9,749	0.03%
2020/07/30	5	39.72	2	39.93	40.00	3	9,681	0.03%
2020/07/29	7.1	39.67	2	39.83	39.65	5.1	9,649	0.05%
2020/07/28	31	40.14	0	0.00	39.80	31	9,557	0.32%
2020/07/27	17	41.13	0	0.00	40.70	17	9,504	0.18%
2020/07/24	2	41.93	3	42.08	41.85	-1	9,416	-0.01%
2020/07/23	27	42.01	6.4	42.01	41.90	20.7	9,392	0.22%
2020/07/22	0	0.00	1	46.45	46.30	-1	8,867	-0.01%
2020/07/21	11	46.26	1	46.40	46.45	10	8,589	0.12%
2020/07/16	11	45.95	1	45.50	45.40	10	8,127	0.12%
2020/07/15	0	0.00	7	46.55	46.40	-7	7,954	-0.09%
2020/07/13	0	0.00	3	46.55	46.40	-3	7,835	-0.04%
2020/07/10	0	0.00	1	46.60	46.30	-1	7,797	-0.01%
2020/07/09	0	0.00	8	46.54	46.05	-8	7,768	-0.10%
2020/07/08	0	0.00	5	46.15	45.80	-5	7,614	-0.07%
2020/07/07	0	0.00	1	45.70	45.75	-1	7,485	-0.01%
2020/07/06	5	45.40	4	45.34	45.60	1	7,467	0.01%
2020/07/01	0	0.00	5	44.50	44.10	-5	7,680	-0.07%
2020/06/30	0	0.00	1	44.20	43.60	-1	7,687	-0.01%
2020/06/29	15	43.32	0	0.00	43.25	15	7,673	0.20%
2020/06/24	22	43.50	0	0.00	43.45	22	7,611	0.29%
2020/06/23	2	43.25	0	0.00	43.25	2	7,624	0.03%
2020/06/22	0.3	43.50	0	0.00	43.20	0.3	7,638	0.00%
2020/06/19	2	43.88	3	43.83	43.45	-1	7,656	-0.01%
2020/06/18	1	43.25	0	0.00	43.35	1	7,514	0.01%
2020/06/17	4.3	43.38	1	43.70	43.40	3.3	7,581	0.04%
2020/06/15	0	0.00	10	43.50	43.60	-10	7,802	-0.13%
2020/06/12	1	43.60	0	0.00	44.05	1	7,882	0.01%
2020/06/09	2	44.70	0	0.00	44.85	2	8,391	0.02%
2020/06/08	2	45.25	0	0.00	45.15	2	8,503	0.02%
2020/06/05	1	45.05	3	45.05	45.20	-2	8,609	-0.02%
2020/06/04	10	44.85	2	44.70	44.70	8	8,734	0.09%
2020/06/03	0	0.00	1	45.20	45.20	-1	8,776	-0.01%
2020/06/02	0	0.00	1	44.35	44.40	-1	8,730	-0.01%
2020/06/01	0	0.00	6	44.25	44.10	-6	8,719	-0.07%
2020/05/28	1	43.40	0	0.00	43.25	1	8,961	0.01%
2020/05/25	2	43.20	0	43.80	43.90	2	9,344	0.02%
2020/05/19	0	0.00	22	43.91	44.05	-22	9,682	-0.23%
2020/05/18	1	42.70	0	0.00	43.60	1	9,637	0.01%
2020/05/15	5	43.75	2	43.63	43.95	3	9,604	0.03%
2020/05/14	1	43.50	0	0.00	43.80	1	9,578	0.01%
2020/05/13	4	43.94	0	0.00	43.95	4	9,613	0.04%
2020/05/11	1	44.00	4	44.61	44.50	-3	9,678	-0.03%
2020/05/08	22	44.04	0.3	44.00	44.00	21.7	9,653	0.22%
2020/05/04	2	42.50	1	43.05	43.05	1	9,786	0.01%
2020/04/29	0	0.00	10	42.50	42.95	-10	9,944	-0.10%
2020/04/28	0	0.00	10	42.10	42.05	-10	10,132	-0.10%
2020/04/27	1	42.35	26	42.14	42.25	-25	10,494	-0.24%
2020/04/24	6	41.65	0	0.00	41.70	6	10,487	0.06%
2020/04/23	0	0.00	1	41.89	41.60	-1	10,479	-0.01%
2020/04/22	1	41.50	1	41.70	41.55	0	10,401	0.00%
2020/04/21	0	0.00	2	42.30	42.25	-2	10,405	-0.02%
2020/04/20	1	43.15	0	0.00	43.35	1	10,376	0.01%
2020/04/17	4	43.44	0	0.00	43.50	4	10,436	0.04%
2020/04/16	0	0.00	1	43.25	43.25	-1	10,348	-0.01%
2020/04/15	0	0.00	1	43.35	43.35	-1	10,336	-0.01%
2020/04/14	2	42.70	4	42.51	42.70	-2	10,303	-0.02%
2020/04/13	3	41.85	0	0.00	41.90	3	10,296	0.03%
2020/04/09	1	41.45	2	41.85	42.00	-1	10,474	-0.01%
2020/04/08	3	41.45	2.7	41.49	42.00	0.3	10,466	0.00%
2020/04/07	1	39.80	4	40.00	39.90	-3	10,282	-0.03%
2020/04/06	3	39.05	2	39.00	39.05	1	10,324	0.01%
2020/04/01	10.4	39.02	3	39.05	38.60	7.4	10,306	0.07%
2020/03/31	2	39.30	0	0.00	39.40	2	10,241	0.02%
2020/03/30	3	38.35	1	39.45	39.10	2	10,235	0.02%
2020/03/27	2	38.85	1	39.15	38.70	1	10,350	0.01%
2020/03/26	2	38.75	10	39.24	38.80	-8	10,427	-0.08%
2020/03/25	50	39.78	7	39.94	39.20	43	10,617	0.40%
2020/03/24	2	39.43	3	39.42	39.00	-1	10,621	-0.01%
2020/03/23	4	38.51	5	38.58	38.10	-1	10,554	-0.01%
2020/03/20	4	37.35	4	38.64	39.20	0	10,520	0.00%
2020/03/19	2	35.43	5	36.36	35.65	-3	10,417	-0.03%
2020/03/18	8	37.99	5	38.00	37.50	3	10,315	0.03%
2020/03/16	1	39.80	6	40.00	39.80	-5	10,261	-0.05%
2020/03/13	1	39.75	29	39.46	41.00	-28	10,129	-0.28%
2020/03/12	3	41.57	3	41.97	41.40	0	9,965	0.00%
2020/03/11	6	42.93	10	43.02	42.55	-4	9,859	-0.04%
2020/03/10	10.3	42.26	2	43.03	42.00	8.3	9,779	0.09%
2020/03/09	4	43.31	1	43.05	43.20	3	9,659	0.03%
2020/03/06	5	43.45	2	43.40	43.65	3	9,687	0.03%
2020/03/05	0	0.00	2	43.60	43.55	-2	9,738	-0.02%
2020/03/04	0.3	43.40	6	43.34	43.40	-5.7	9,816	-0.06%
2020/03/03	5	43.50	1	44.40	43.10	4	9,770	0.04%
2020/03/02	3	43.20	0	0.00	43.90	3	9,544	0.03%
2020/02/26	2	44.05	21	44.63	44.30	-19	9,576	-0.20%
2020/02/25	15	44.95	0	0.00	44.85	15	9,458	0.16%
2020/02/24	2	45.70	0	0.00	46.15	2	9,339	0.02%
2020/02/21	3	45.52	1	46.25	46.25	2	9,573	0.02%
2020/02/20	10	46.04	0	0.00	46.15	10	9,598	0.10%
2020/02/19	2	47.23	1	47.25	47.20	1	9,635	0.01%
2020/02/18	0	0.00	1	46.95	47.35	-1	9,871	-0.01%
2020/02/17	1	46.45	0	0.00	46.95	1	9,952	0.01%
2020/02/10	0	0.00	20	45.10	45.80	-20	9,865	-0.20%
2020/02/07	0	0.00	11	45.80	45.80	-11	9,872	-0.11%
2020/02/06	0	0.00	5	45.85	45.95	-5	9,857	-0.05%
2020/02/04	1	45.45	2	44.65	45.50	-1	9,720	-0.01%
2020/02/03	0	0.00	12	43.46	45.00	-12	9,719	-0.12%
2020/01/31	15	45.80	0	0.00	45.15	15	9,652	0.16%
2020/01/30	22	46.10	28	45.69	44.90	-6	9,480	-0.06%
2020/01/20	0	0.00	1	48.65	48.70	-1	9,068	-0.01%
2020/01/16	4	48.41	0	0.00	48.50	4	9,115	0.04%
2020/01/15	2	48.48	20	48.50	48.50	-18	9,122	-0.20%
2020/01/14	2	48.80	0	0.00	49.00	2	9,127	0.02%
2020/01/09	0	0.00	39	48.82	48.95	-39	9,330	-0.42%
2020/01/08	10	48.45	12	48.48	48.55	-2	9,340	-0.02%
2020/01/06	0	0.00	30	47.98	48.30	-30	9,220	-0.33%
2020/01/03	1	48.60	1	49.90	48.80	0	9,166	0.00%
2020/01/02	1	48.70	7	48.72	48.90	-6	9,097	-0.07%
2019/12/30	77	48.25	0	0.00	48.15	77	8,980	0.86%
2019/12/27	2	47.20	0	0.00	47.70	2	8,848	0.02%
2019/12/26	0	0.00	2	47.20	47.30	-2	8,806	-0.02%
2019/12/25	6	47.10	0	0.00	47.25	6	8,788	0.07%
2019/12/24	6	47.84	2.8	47.57	47.60	3.2	8,717	0.04%
2019/12/23	0.8	48.00	21	48.01	48.15	-20.2	8,555	-0.24%
2019/12/20	3	47.70	0	0.00	47.80	3	8,446	0.04%
2019/12/18	0	0.00	1	47.85	47.95	-1	8,241	-0.01%
2019/12/17	6	47.19	3	47.43	47.65	3	8,245	0.04%
2019/12/16	0	0.00	17	47.20	47.15	-17	8,209	-0.21%
2019/12/13	0	0.00	8	47.50	47.40	-8	8,195	-0.10%
2019/12/12	0	0.00	4	47.43	47.45	-4	8,048	-0.05%
2019/12/11	2	46.75	7	46.78	46.80	-5	7,924	-0.06%
2019/12/10	1	46.30	1	46.30	46.30	0	7,826	0.00%
2019/12/09	3	46.40	15	46.52	46.35	-12	7,881	-0.15%
2019/12/06	6	46.45	1	46.40	46.45	5	7,852	0.06%
2019/12/05	3	45.75	0	0.00	45.80	3	7,814	0.04%
2019/12/04	0	0.00	1	45.80	46.10	-1	7,818	-0.01%
2019/12/03	1	45.90	12	46.18	46.00	-11	7,806	-0.14%
2019/12/02	3	45.15	2	45.15	45.10	1	7,715	0.01%
2019/11/29	8	45.54	1	45.50	45.45	7	7,722	0.09%
2019/11/26	0	0.00	0	45.80	46.10	0	7,779	0.00%
2019/11/25	2	45.95	2	46.40	46.15	0	7,539	0.00%
2019/11/22	2	46.00	8	46.07	46.45	-6	7,549	-0.08%
2019/11/21	12	46.17	22	46.15	46.15	-10	7,518	-0.13%
2019/11/20	21	45.74	26	45.79	46.20	-5	7,419	-0.07%
2019/11/19	8	44.56	8	44.61	45.05	0	7,151	0.00%
2019/11/18	3	44.65	5	44.99	44.85	-2	7,071	-0.03%
2019/11/15	15	43.81	4	44.01	44.75	11	6,977	0.16%
2019/11/14	1	43.50	1	43.40	43.30	0	6,850	0.00%
2019/11/13	2	42.93	0	0.00	42.85	2	6,858	0.03%
2019/11/12	8	42.85	0	0.00	42.80	8	6,997	0.11%
2019/11/11	2	42.70	0	0.00	42.80	2	7,016	0.03%
2019/11/08	1	43.20	0	0.00	43.30	1	7,025	0.01%
2019/11/07	3	43.13	3	43.05	43.15	0	7,056	0.00%
2019/11/06	10	43.20	0	0.00	43.10	10	7,102	0.14%
2019/11/05	5	43.25	0	0.00	43.45	5	7,078	0.07%
2019/11/04	1	43.30	0	0.00	43.50	1	7,109	0.01%
2019/10/31	21	43.10	0	0.00	43.05	21	7,196	0.29%
2019/10/30	2	43.10	0	0.00	43.35	2	7,130	0.03%
2019/10/29	6	43.31	0	0.00	43.50	6	7,109	0.08%
2019/10/28	2	43.65	0	0.00	43.50	2	7,115	0.03%
2019/10/24	2	44.13	7	44.22	43.95	-5	7,173	-0.07%
2019/10/23	5	43.70	0	0.00	43.75	5	7,298	0.07%
2019/10/22	1	44.30	4	44.64	44.15	-3	7,586	-0.04%
2019/10/21	3	44.17	2	44.00	44.20	1	7,765	0.01%
2019/10/18	1	43.50	1	43.65	43.50	0	7,825	0.00%
2019/10/17	7	43.26	1	43.25	43.40	6	7,793	0.08%
2019/10/09	5	42.30	0	0.00	42.30	5	7,918	0.06%
2019/10/08	0.6	42.85	0	0.00	42.85	0.6	8,176	0.01%
2019/10/04	1	42.10	0	0.00	42.05	1	8,578	0.01%
2019/10/03	1	42.30	0	0.00	42.35	1	8,621	0.01%
2019/10/01	1	43.25	0	0.00	43.25	1	8,644	0.01%
2019/09/27	5	43.25	0	0.00	43.30	5	8,663	0.06%
2019/09/24	0.4	43.30	0	0.00	43.30	0.4	8,733	0.00%
2019/09/23	6	43.28	0	0.00	43.15	6	8,802	0.07%
2019/09/19	10	43.58	1	43.95	43.60	9	8,840	0.10%
2019/09/18	5	44.00	5	44.00	44.00	0	8,805	0.00%
2019/09/17	0	0.00	1	43.95	44.00	-1	8,786	-0.01%
2019/09/16	1	44.25	2	44.30	44.25	-1	8,897	-0.01%
2019/09/11	0	0.00	1.1	43.56	43.65	-1.1	8,937	-0.01%
2019/09/10	6	44.25	1	44.85	43.85	5	8,897	0.06%
2019/09/05	2	44.30	0	0.00	44.05	2	8,838	0.02%
2019/09/04	0	0.00	4	44.15	44.05	-4	8,861	-0.05%
2019/09/03	1	44.35	4	44.25	44.30	-3	8,927	-0.03%
2019/09/02	0	0.00	2	43.45	43.65	-2	8,847	-0.02%
2019/08/30	1	42.85	1	42.90	43.00	0	8,811	0.00%
2019/08/29	1	42.10	0	0.00	42.15	1	8,775	0.01%
2019/08/28	0	0.00	1	42.30	42.05	-1	8,832	-0.01%
2019/08/26	1	42.20	0	0.00	42.25	1	8,891	0.01%
2019/08/22	0	0.00	2	42.15	41.95	-2	9,065	-0.02%
2019/08/20	7	42.25	0	0.00	42.50	7	9,198	0.08%
2019/08/19	21	43.17	12	43.21	42.60	9	9,228	0.10%
2019/08/16	3	42.53	22	42.60	42.70	-19	9,224	-0.21%
2019/08/15	23	41.98	5	42.08	41.80	18	9,144	0.20%
2019/08/14	1	41.35	1	41.15	41.35	0	9,127	0.00%
2019/08/13	5	40.52	1	40.50	40.40	4	9,205	0.04%
2019/08/08	0	0.00	3	40.77	41.20	-3	9,680	-0.03%
2019/08/07	3	40.73	1	40.85	40.45	2	9,608	0.02%
2019/08/06	16	40.38	2	40.40	40.65	14	9,668	0.14%
2019/08/05	5	41.47	5	41.55	41.20	0	9,598	0.00%
2019/08/02	6	40.94	0	0.00	41.00	6	9,556	0.06%
2019/08/01	6	41.35	2	41.60	41.40	4	9,485	0.04%
2019/07/31	3	41.90	1	41.85	41.80	2	9,412	0.02%
2019/07/30	3	42.07	13.8	42.23	42.10	-10.8	9,369	-0.11%
2019/07/26	1	42.10	1.3	42.25	42.25	-0.3	9,296	0.00%
2019/07/25	33	42.34	2	42.20	42.10	31	9,293	0.33%
2019/07/24	4	43.01	2	43.48	42.90	2	9,150	0.02%
2019/07/23	18	46.67	3	46.70	46.80	15	8,840	0.17%
2019/07/22	18	46.37	1	46.65	46.35	17	8,623	0.20%
2019/07/19	0	46.20	0	0.00	46.20	0	8,487	0.00%
2019/07/18	1	46.35	0	0.00	46.40	1	8,411	0.01%
2019/07/16	0	0.00	1	46.45	46.40	-1	8,514	-0.01%
2019/07/15	0	0.00	1	46.40	46.05	-1	8,419	-0.01%
2019/07/12	3	45.87	0	0.00	46.10	3	8,407	0.04%
2019/07/11	2	47.25	2	47.30	47.15	0	8,162	0.00%
2019/07/10	0	0.00	1	48.50	48.50	-1	7,895	-0.01%
2019/07/09	0	0.00	3	48.37	48.05	-3	7,845	-0.04%
2019/07/08	1	48.00	0	0.00	48.00	1	7,781	0.01%
2019/07/04	1	47.45	0	0.00	47.60	1	7,931	0.01%
2019/07/03	2	48.13	1	48.10	48.00	1	7,935	0.01%
2019/07/02	0	0.00	3	48.57	48.60	-3	7,954	-0.04%
2019/06/28	3	47.82	0	0.00	47.55	3	8,046	0.04%
2019/06/27	0	0.00	22	48.50	48.90	-22	8,111	-0.27%
2019/06/25	1	46.90	0	0.00	47.30	1	8,220	0.01%
2019/06/12	0	0.00	3	46.43	46.75	-3	9,288	-0.03%
2019/06/11	3	46.55	1	46.55	46.75	2	9,272	0.02%
2019/06/06	1	45.80	0	0.00	45.85	1	9,214	0.01%
2019/06/05	0	0.00	1	45.65	45.65	-1	9,188	-0.01%
2019/06/04	1	45.85	2	45.88	45.30	-1	9,153	-0.01%
2019/06/03	1	44.40	5	45.46	45.50	-4	9,094	-0.04%
2019/05/31	1	44.30	30	44.90	45.10	-29	9,022	-0.32%
2019/05/30	1	44.80	4	44.75	44.95	-3	8,920	-0.03%
2019/05/29	17	43.60	1	43.75	43.85	16	8,859	0.18%
2019/05/28	2	43.13	0	0.00	43.00	2	8,848	0.02%
2019/05/27	1	43.70	0	0.00	43.45	1	8,844	0.01%
2019/05/22	0	0.00	1	43.90	43.90	-1	9,000	-0.01%
2019/05/21	2	44.20	6	44.08	44.40	-4	9,103	-0.04%
2019/05/20	0	0.00	8	43.92	44.00	-8	8,995	-0.09%
2019/05/17	6	43.69	6	43.51	43.75	0	8,910	0.00%
2019/05/16	1.5	42.60	6	42.21	42.65	-4.5	8,716	-0.05%
2019/05/15	0.5	40.90	1	40.90	40.90	-0.5	8,488	-0.01%
2019/05/14	2	40.50	0	0.00	41.00	2	8,615	0.02%
2019/05/13	0	0.00	5	41.70	41.40	-5	8,612	-0.06%
2019/05/08	0	0.00	2	42.00	42.05	-2	8,908	-0.02%
2019/05/06	1	41.80	0	0.00	41.60	1	9,016	0.01%
2019/05/03	0	0.00	1	42.15	42.35	-1	9,044	-0.01%
2019/04/30	0	0.00	1	41.45	41.75	-1	9,044	-0.01%
2019/04/26	0	0.00	3	40.85	41.10	-3	9,178	-0.03%
2019/04/25	0	0.00	1	41.00	41.00	-1	9,173	-0.01%
2019/04/23	0	0.00	4	40.45	40.50	-4	9,210	-0.04%
2019/04/22	1	40.60	0	0.00	40.60	1	9,219	0.01%
2019/04/18	0	0.00	1	41.55	41.15	-1	9,356	-0.01%
2019/04/15	0	0.00	1	41.75	41.65	-1	9,403	-0.01%
2019/04/02	4	41.10	0	0.00	41.25	4	8,939	0.04%
2019/04/01	0	0.00	23.2	40.45	40.50	-23.2	8,800	-0.26%
2019/03/29	0	0.00	10	40.08	40.10	-10	8,582	-0.12%
2019/03/28	3	39.72	0	0.00	39.85	3	8,537	0.04%
2019/03/27	2	39.30	0	0.00	39.40	2	8,400	0.02%
2019/03/26	4	39.75	0.7	39.75	40.00	3.3	8,306	0.04%
2019/03/25	1	39.55	0	0.00	40.00	1	8,302	0.01%
2019/03/22	45	39.42	25	39.39	39.50	20	8,312	0.24%
2019/03/21	0	0.00	1	39.00	39.50	-1	8,244	-0.01%
2019/03/18	1	37.70	0	0.00	37.65	1	7,933	0.01%
2019/03/15	0	0.00	4	39.00	39.00	-4	7,615	-0.05%
2019/03/14	0	0.00	1	39.10	38.90	-1	7,436	-0.01%
2019/03/13	0	0.00	10	38.75	38.90	-10	7,467	-0.13%
2019/03/05	5	38.00	0	0.00	38.20	5	8,215	0.06%
2019/03/04	5	38.10	0.2	38.30	38.25	4.8	8,420	0.06%
2019/02/27	4	38.70	0	0.00	38.80	4	8,368	0.05%
2019/02/26	0	0.00	1	38.80	38.60	-1	8,290	-0.01%
2019/02/21	0	0.00	4	38.90	38.85	-4	8,021	-0.05%
2019/02/20	0	0.00	1	38.10	38.35	-1	7,926	-0.01%
2019/02/19	0	0.00	1	37.60	37.95	-1	7,842	-0.01%
2019/02/18	0	0.00	1	37.99	37.40	-1	7,891	-0.01%
2019/02/15	0	0.00	12	37.99	37.90	-12	7,906	-0.15%
2019/02/13	0	0.00	3	38.00	38.00	-3	7,854	-0.04%
2019/02/12	0	0.00	12	37.21	37.30	-12	7,742	-0.15%
2019/01/30	5	36.35	1	36.50	36.45	4	7,672	0.05%
2019/01/28	0	0.00	26	36.29	36.20	-26	7,736	-0.34%
2019/01/25	0	0.00	25	36.13	36.20	-25	7,800	-0.32%
2019/01/24	2	35.70	0	0.00	36.00	2	7,945	0.03%
2019/01/23	1	35.85	0	0.00	36.00	1	8,101	0.01%
2019/01/22	0	0.00	2	35.80	35.80	-2	8,201	-0.02%
2019/01/18	1	36.10	0	0.00	36.15	1	8,858	0.01%
2019/01/15	5	35.10	1	35.10	35.05	4	9,394	0.04%
2019/01/14	1	34.85	2	35.50	35.05	-1	9,407	-0.01%
2019/01/10	1	35.60	0	0.00	35.60	1	9,389	0.01%
2019/01/07	1	34.90	1	34.40	34.85	0	9,327	0.00%
2019/01/02	5	33.80	0	0.00	33.80	5	9,679	0.05%
2018/12/28	5	34.15	0	0.00	33.95	5	9,772	0.05%
2018/12/18	2	34.65	0	0.00	34.40	2	11,188	0.02%
2018/12/17	1	34.75	2	34.90	34.80	-1	11,458	-0.01%
2018/12/14	0	0.00	5	34.00	34.00	-5	11,563	-0.04%
2018/12/12	0	0.00	1	33.15	33.15	-1	11,819	-0.01%
2018/12/11	1	32.90	0	0.00	32.95	1	11,928	0.01%
2018/12/07	0	0.00	1	33.50	33.50	-1	12,491	-0.01%
2018/12/06	1	33.30	0	0.00	33.15	1	12,755	0.01%
2018/12/05	2	33.40	10	33.31	33.80	-8	13,258	-0.06%
2018/12/04	12	33.58	1	33.60	33.85	11	13,328	0.08%
2018/12/03	0	0.00	4	34.44	34.50	-4	13,054	-0.03%
2018/11/28	1	32.65	0	0.00	33.05	1	12,834	0.01%
2018/11/27	32	32.50	2	32.25	32.30	30	12,886	0.23%
2018/11/26	0	0.00	1	32.95	33.05	-1	12,862	-0.01%
2018/11/23	10	32.55	0	0.00	32.55	10	13,101	0.08%
2018/11/22	23	32.96	3	32.80	32.60	20	13,267	0.15%
2018/11/21	2	33.08	1	32.95	33.00	1	13,322	0.01%
2018/11/16	1	33.95	2	33.70	33.95	-1	13,464	-0.01%
2018/11/15	0	0.00	17	33.42	33.40	-17	13,415	-0.13%
2018/11/14	1	33.30	1	33.45	33.50	0	13,387	0.00%
2018/11/13	2	33.63	1	33.30	33.70	1	13,394	0.01%
2018/11/09	10	33.05	11	33.24	33.05	-1	13,652	-0.01%
2018/11/08	0	0.00	2	33.85	33.60	-2	13,827	-0.01%
2018/11/06	13	32.60	0	0.00	32.40	13	14,257	0.09%
2018/11/05	1.1	32.48	0	0.00	32.45	1.1	14,236	0.01%
2018/11/01	1	33.25	0	0.00	33.30	1	14,199	0.01%
2018/10/31	5	31.95	0	0.00	32.75	5	14,010	0.04%
2018/10/30	3	31.30	0	0.00	31.70	3	13,873	0.02%
2018/10/29	1	30.85	2	31.55	30.75	-1	13,814	-0.01%
2018/10/26	4	32.45	0	0.00	32.10	4	13,497	0.03%
2018/10/25	1	33.00	3	33.27	33.50	-2	13,365	-0.01%
2018/10/24	2	33.45	0	0.00	33.55	2	13,288	0.02%
2018/10/23	2	33.85	0	0.00	34.00	2	13,176	0.02%
2018/10/22	1	36.35	1	36.60	36.35	0	12,958	0.00%
2018/10/19	4	36.45	3	36.35	36.25	1	13,203	0.01%
2018/10/16	1	37.80	2	37.70	37.90	-1	13,290	-0.01%
2018/10/12	9	38.41	8	39.00	39.00	1	13,399	0.01%
2018/10/11	0	0.00	6	38.28	38.15	-6	13,503	-0.04%
2018/10/09	5	40.10	10	40.00	39.55	-5	13,264	-0.04%
2018/10/08	0.2	39.55	1	40.15	39.30	-0.8	13,141	-0.01%
2018/10/05	1.8	40.08	0	0.00	40.15	1.8	13,094	0.01%
2018/10/04	0	0.00	1	39.65	39.70	-1	12,987	-0.01%
2018/10/03	2	40.85	2	40.35	40.50	0	12,898	0.00%
2018/09/28	8	41.18	2	41.05	41.50	6	12,967	0.05%
2018/09/27	10	39.77	12	40.54	40.55	-2	12,655	-0.02%
2018/09/26	2	39.80	33	39.41	39.60	-31	12,455	-0.25%
2018/09/25	42	40.32	5	40.61	40.00	37	12,385	0.30%
2018/09/21	11	40.41	0	0.00	41.25	11	12,178	0.09%
2018/09/20	1	39.45	0	0.00	39.45	1	11,855	0.01%
2018/09/19	0	0.00	1	37.70	38.65	-1	11,684	-0.01%
2018/09/18	1	37.15	0	0.00	37.00	1	11,452	0.01%
2018/09/17	1	36.40	3	36.55	36.40	-2	11,425	-0.02%
2018/09/14	1	38.10	0	0.00	37.80	1	11,333	0.01%
2018/09/12	0	0.00	6	35.90	36.10	-6	10,921	-0.05%
2018/09/11	14	36.15	1	36.10	36.10	13	10,759	0.12%
2018/09/10	0	0.00	14	39.87	38.40	-14	10,261	-0.14%
2018/09/07	7	40.05	2	39.85	39.90	5	10,150	0.05%
2018/09/06	6	40.08	0	0.00	39.90	6	10,134	0.06%
2018/09/05	0	0.00	15	40.70	40.45	-15	10,048	-0.15%
2018/09/04	2	41.10	0	0.00	41.10	2	10,051	0.02%
2018/09/03	2	41.58	16	40.90	40.80	-14	9,914	-0.14%
2018/08/30	0	0.00	2	42.30	41.95	-2	9,720	-0.02%
2018/08/28	4	44.73	1	45.20	44.85	3	9,363	0.03%
2018/08/27	1	45.50	3	45.50	45.50	-2	9,384	-0.02%
2018/08/23	2	44.15	2	44.35	44.50	0	9,581	0.00%
2018/08/22	0	0.00	7	44.80	44.80	-7	9,544	-0.07%
2018/08/21	0	0.00	3	44.65	44.85	-3	9,568	-0.03%
2018/08/20	4	44.06	1	44.60	44.35	3	9,518	0.03%
2018/08/17	1	44.15	1	44.50	44.25	0	9,440	0.00%
2018/08/16	1	42.80	7	43.01	42.80	-6	9,224	-0.07%
2018/08/15	1	43.25	0	0.00	43.50	1	9,180	0.01%
2018/08/14	4	43.08	9	42.49	44.10	-5	9,033	-0.06%
2018/08/13	4	41.93	3	41.82	42.10	1	8,677	0.01%
2018/08/10	2	41.55	0	0.00	41.30	2	8,668	0.02%
2018/08/08	6	41.87	2	41.50	42.15	4	8,824	0.05%
2018/08/06	4	40.88	9	40.94	41.00	-5	8,836	-0.06%
2018/08/03	4	41.30	4	41.78	40.80	0	8,786	0.00%
2018/08/02	6	41.30	7	41.34	41.00	-1	8,874	-0.01%
2018/08/01	2	41.80	2	42.10	41.40	0	8,858	0.00%
2018/07/30	3	41.55	5	41.63	41.50	-2	8,829	-0.02%
2018/07/27	4	41.23	9	41.34	40.60	-5	8,790	-0.06%
2018/07/26	1	41.80	10	41.00	41.75	-9	8,832	-0.10%
2018/07/25	7	39.87	19.2	39.96	39.55	-12.2	8,732	-0.14%
2018/07/24	0	0.00	53	39.04	39.70	-53	8,702	-0.61%
2018/07/23	0	0.00	1	38.00	38.00	-1	8,617	-0.01%
2018/07/20	0	0.00	1	38.00	38.00	-1	8,755	-0.01%
2018/07/19	0	0.00	30.1	37.66	37.75	-30.1	8,709	-0.35%
2018/07/18	9	36.80	18	36.35	36.80	-9	8,828	-0.10%
2018/07/16	0	0.00	1	35.90	35.55	-1	8,813	-0.01%
2018/07/13	0	0.00	1	35.85	36.00	-1	8,912	-0.01%
2018/07/11	1	35.45	0	0.00	35.55	1	8,821	0.01%
2018/07/10	1	35.50	5	36.02	36.10	-4	8,773	-0.05%
2018/07/09	1	35.05	1	35.30	35.25	0	8,605	0.00%
2018/07/06	0	0.00	33	34.26	34.20	-33	8,492	-0.39%
2018/06/29	0	0.00	2	33.25	33.50	-2	8,165	-0.02%
2018/06/28	2	32.68	0	0.00	33.00	2	8,046	0.02%
2018/06/26	0	0.00	1	33.20	33.20	-1	7,883	-0.01%
2018/06/25	2	32.70	1	32.95	32.75	1	7,756	0.01%
2018/06/22	1	32.60	2	33.25	33.70	-1	7,675	-0.01%
2018/06/21	1	32.70	4	32.91	33.25	-3	7,549	-0.04%
2018/06/20	1	32.50	1	32.90	33.10	0	7,454	0.00%
2018/06/19	7	32.88	1	33.15	32.65	6	7,326	0.08%
2018/06/11	0	0.00	1	34.15	33.65	-1	7,095	-0.01%
2018/06/06	0	0.00	4	33.85	34.10	-4	7,263	-0.06%
2018/06/04	1	34.05	0	0.00	34.65	1	7,259	0.01%
2018/05/31	1	32.35	1	32.75	33.05	0	7,103	0.00%
2018/05/30	1	32.30	2	32.43	32.80	-1	6,771	-0.01%
2018/05/29	2	33.05	5	32.94	32.85	-3	6,702	-0.04%
2018/05/28	4	33.48	4	33.61	33.50	0	6,679	0.00%
2018/05/25	2	33.48	3	33.50	33.55	-1	6,710	-0.01%
2018/05/24	1	33.95	1	33.95	33.85	0	6,729	0.00%
2018/05/23	7	33.50	13	33.63	33.65	-6	6,696	-0.09%
2018/05/22	0	0.00	6	34.68	34.30	-6	6,622	-0.09%
2018/05/21	7	35.36	1	35.50	35.25	6	6,581	0.09%
2018/05/18	1	35.15	3	35.07	35.05	-2	6,508	-0.03%
2018/05/17	2	34.15	11	33.62	34.10	-9	6,387	-0.14%
2018/05/16	9	33.68	1	34.30	33.75	8	6,223	0.13%
2018/05/15	1	33.20	0	0.00	33.75	1	6,089	0.02%
2018/05/14	2	33.10	1.5	33.77	33.95	0.5	6,106	0.01%
2018/05/11	1	32.95	5	33.35	33.00	-4	6,018	-0.07%
2018/05/10	7	33.04	31	32.97	33.00	-24	6,005	-0.40%
2018/05/09	0	0.00	4	32.59	32.40	-4	5,826	-0.07%
2018/05/08	4	32.25	3	32.12	32.40	1	5,741	0.02%
2018/05/07	2	31.60	9	32.08	31.50	-7	5,623	-0.12%
2018/05/04	9	31.42	4	31.38	31.65	5	5,489	0.09%
2018/05/03	12	32.00	1	31.40	31.00	11	5,440	0.20%
2018/05/02	3	32.30	55	32.35	32.05	-52	5,299	-0.98%
2018/04/30	5	32.11	3	31.85	31.75	2	5,080	0.04%
2018/04/27	0	0.00	14	31.76	31.75	-14	4,954	-0.28%
2018/04/26	4	31.58	2	31.30	31.30	2	4,875	0.04%
2018/04/25	3	30.68	5	30.48	30.70	-2	4,731	-0.04%
2018/04/24	12	31.33	43	31.46	30.90	-31	4,645	-0.67%
2018/04/23	4	30.75	2	31.05	30.95	2	4,479	0.04%
2018/04/20	1	30.50	5	30.33	30.40	-4	4,408	-0.09%
2018/04/19	0	0.00	30	30.04	30.15	-30	4,378	-0.69%
2018/04/17	1	28.90	0	0.00	29.15	1	4,558	0.02%
2018/04/16	0	0.00	3	29.23	29.25	-3	4,612	-0.07%
2018/04/13	1	29.10	1	29.35	29.15	0	4,755	0.00%
2018/04/12	1	29.10	0	0.00	29.10	1	4,922	0.02%
2018/04/11	2	29.30	0	0.00	29.40	2	5,031	0.04%
2018/04/10	1	29.05	1	29.25	29.45	0	5,115	0.00%
2018/04/09	0	0.00	2	29.03	29.45	-2	5,159	-0.04%
2018/04/03	1	28.25	0	0.00	28.25	1	5,117	0.02%
2018/04/02	1	28.45	0	0.00	28.70	1	5,156	0.02%
2018/03/31	0	0.00	1	28.60	28.55	-1	5,254	-0.02%
2018/03/30	0.2	28.30	0	0.00	28.35	0.2	5,255	0.00%
2018/03/27	1	28.65	1	28.85	28.65	0	5,333	0.00%
2018/03/26	6	28.50	0	0.00	28.55	6	5,352	0.11%
2018/03/23	6	28.62	4	28.75	28.80	2	5,385	0.04%
2018/03/22	0	0.00	3	29.30	29.30	-3	5,431	-0.06%
2018/03/21	1	29.15	0	0.00	29.25	1	5,459	0.02%
2018/03/20	0	0.00	1	29.20	29.10	-1	5,517	-0.02%
2018/03/16	2	29.00	2	28.95	29.10	0	5,608	0.00%
2018/03/15	2	29.40	0	0.00	29.45	2	5,488	0.04%
2018/03/13	3	29.48	0	0.00	29.45	3	5,497	0.05%
2018/03/12	0	0.00	15	29.03	29.60	-15	5,416	-0.28%
2018/03/09	0	0.00	1	28.10	28.15	-1	5,561	-0.02%
2018/03/07	1	27.65	5	27.75	27.55	-4	5,444	-0.07%
2018/03/06	1	28.00	0	0.00	27.90	1	5,455	0.02%
2018/03/05	0	0.00	1	28.00	27.90	-1	5,528	-0.02%
2018/03/02	3	27.72	0	0.00	27.90	3	5,519	0.05%
2018/03/01	5	28.15	0	0.00	28.20	5	5,477	0.09%
2018/02/27	10	28.15	0	0.00	28.40	10	5,431	0.18%
2018/02/23	1	28.25	0	0.00	28.40	1	5,287	0.02%
2018/02/22	1	28.05	0	0.00	28.25	1	5,288	0.02%
2018/02/21	0	0.00	1	27.90	28.35	-1	5,291	-0.02%
2018/02/12	1	27.40	0	0.00	27.25	1	5,259	0.02%
2018/02/09	27	26.97	1	27.30	27.10	26	5,226	0.50%
2018/02/08	3	27.72	1	27.85	27.70	2	5,165	0.04%
2018/02/07	14	27.86	5	27.40	27.40	9	5,167	0.17%
2018/02/06	21	28.10	0	0.00	27.20	21	5,066	0.41%
2018/02/02	1	29.55	0	0.00	29.50	1	4,830	0.02%
2018/02/01	1	30.05	0	0.00	30.00	1	4,801	0.02%
2018/01/31	0	0.00	1	30.25	30.05	-1	4,782	-0.02%
2018/01/29	1	30.15	0	0.00	30.15	1	4,672	0.02%
2018/01/26	0	0.00	1.3	30.32	30.30	-1.3	4,648	-0.03%
2018/01/25	1	30.00	4	30.14	30.20	-3	4,599	-0.07%
2018/01/23	1	30.05	5	30.11	30.20	-4	4,546	-0.09%
2018/01/22	1	29.85	1	30.10	30.25	0	4,503	0.00%
2018/01/19	1	30.40	0	0.00	30.50	1	4,432	0.02%
2018/01/18	1	30.95	15	30.75	30.75	-14	4,385	-0.32%
2018/01/17	4	30.78	23	30.79	30.90	-19	4,345	-0.44%
2018/01/15	5	30.30	0	0.00	30.40	5	4,140	0.12%
2018/01/12	14	30.00	1	30.00	30.00	13	4,067	0.32%
2018/01/10	5	30.65	1	30.55	30.50	4	3,737	0.11%
2018/01/09	0	0.00	1	30.40	30.40	-1	3,655	-0.03%
2018/01/08	6	30.15	3	30.05	30.30	3	3,520	0.09%
2018/01/05	5	28.85	4	29.13	29.35	1	3,339	0.03%
2018/01/04	0	0.00	3	28.55	28.60	-3	3,220	-0.09%
2018/01/03	0	0.00	1	28.40	28.40	-1	3,145	-0.03%
2018/01/02	2	28.30	18	28.30	28.20	-16	3,041	-0.53%