台泥 (1101)-群益金鼎-丹鳳券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
13,051張
產業
上市水泥類股
2644人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/28	0	0.00	3	33.87	33.95	-3	18,880	-0.02%
2024/05/27	1	33.90	2	33.85	33.80	-1	19,149	-0.01%
2024/05/23	1	34.15	2	34.00	34.00	-1	19,106	-0.01%
2024/05/22	12	34.29	0	0.00	34.35	12	18,882	0.06%
2024/05/21	2	33.20	1	33.30	33.35	1	18,203	0.01%
2024/05/20	3.1	33.82	22	33.80	33.85	-18.9	18,043	-0.10%
2024/05/17	0.3	33.85	56	33.78	33.90	-55.7	17,916	-0.31%
2024/05/16	0	33.40	1	33.50	33.60	-1	17,836	-0.01%
2024/05/15	7	33.44	1.1	33.50	33.30	6	17,783	0.03%
2024/05/14	0	33.30	15	33.27	33.35	-15	17,869	-0.08%
2024/05/13	17.1	33.70	6	33.80	33.70	11.1	17,684	0.06%
2024/05/10	1	33.30	1.1	33.01	33.30	-0.1	17,314	0.00%
2024/05/09	8.1	32.70	35	32.93	32.65	-26.9	17,094	-0.16%
2024/05/08	1.5	33.05	25	33.05	33.10	-23.5	17,111	-0.14%
2024/05/07	45	33.08	11	33.17	33.20	34	17,141	0.20%
2024/05/06	7	33.14	8	32.94	33.00	-1	16,992	-0.01%
2024/05/03	1	32.55	5.1	32.62	32.40	-4.1	16,551	-0.02%
2024/04/30	13	32.18	3	32.30	32.05	10	16,171	0.06%
2024/04/29	1	32.15	25.1	32.26	32.35	-24.1	16,038	-0.15%
2024/04/26	16.1	31.86	0	0.00	31.80	16.1	15,880	0.10%
2024/04/25	25	31.97	0	0.00	32.00	25	15,849	0.16%
2024/04/22	0	0.00	1	32.50	32.60	-1	15,974	-0.01%
2024/04/19	29	32.11	0	32.10	32.00	29	15,756	0.18%
2024/04/18	1	32.70	1	32.70	32.70	0	15,379	0.00%
2024/04/17	1.1	32.58	0.1	32.50	32.65	1.1	15,172	0.01%
2024/04/16	8.1	32.84	22.6	32.63	32.45	-14.5	15,008	-0.10%
2024/04/15	1.1	32.56	11.2	32.78	32.35	-10.1	14,402	-0.07%
2024/04/12	8	31.98	3	32.03	32.20	5	14,063	0.04%
2024/04/11	0	0.00	1	32.45	32.40	-1	13,848	-0.01%
2024/04/10	16.4	32.62	19	32.80	32.70	-2.6	13,783	-0.02%
2024/04/09	4.1	32.19	1	32.45	32.45	3.1	13,609	0.02%
2024/04/08	7	32.24	1.1	32.31	32.30	6	13,545	0.04%
2024/04/03	54	32.54	12.1	32.78	32.00	42	13,436	0.31%
2024/04/02	1.5	32.00	0	0.00	31.95	1.5	13,046	0.01%
2024/04/01	2	32.10	0	0.00	32.15	2	13,124	0.02%
2024/03/29	2	31.88	1	32.15	32.15	1	13,089	0.01%
2024/03/28	1	31.75	5	31.75	31.70	-4	12,963	-0.03%
2024/03/27	5.2	31.44	2	31.63	31.70	3.1	12,844	0.02%
2024/03/26	1	31.45	0	0.00	31.55	1	12,765	0.01%
2024/03/25	0.1	31.15	0	0.00	31.10	0.1	12,723	0.00%
2024/03/22	11	31.10	1	31.05	31.15	10	12,702	0.08%
2024/03/21	22	31.68	1	31.50	31.50	21	12,514	0.17%
2024/03/20	11.3	31.01	2	30.90	30.90	9.3	12,516	0.07%
2024/03/19	9.1	31.47	0.5	31.65	31.40	8.6	12,198	0.07%
2024/03/18	2.1	31.65	0	0.00	31.70	2.1	11,945	0.02%
2024/03/15	0	0.00	7	32.01	31.95	-7	11,833	-0.06%
2024/03/13	15	31.80	0	31.90	31.70	15	11,518	0.13%
2024/03/12	0.5	31.94	0	0.00	32.00	0.5	11,388	0.00%
2024/03/11	6.1	31.70	0	0.00	31.80	6.1	11,415	0.05%
2024/03/08	5	31.95	2.9	31.95	31.85	2.1	11,531	0.02%
2024/03/07	4.2	31.94	23.4	31.85	32.00	-19.2	11,664	-0.16%
2024/03/06	0.1	31.95	2	31.98	32.00	-1.9	12,022	-0.02%
2024/03/05	4	32.10	1	32.05	32.00	3	13,502	0.02%
2024/03/04	1	32.10	0.1	32.15	32.05	0.9	13,771	0.01%
2024/03/01	8	32.02	1.5	31.97	32.05	6.5	14,657	0.04%
2024/02/29	2.3	32.20	5	32.50	32.10	-2.7	14,759	-0.02%
2024/02/27	7.1	31.87	30	32.00	31.85	-22.9	14,610	-0.16%
2024/02/26	0	32.50	0	0.00	32.15	0	14,608	0.00%
2024/02/23	16.2	32.45	0	0.00	32.40	16.2	14,694	0.11%
2024/02/21	3	32.45	5	32.45	32.50	-2	15,202	-0.01%
2024/02/20	2	32.58	1	32.55	32.65	1	15,222	0.01%
2024/02/19	7	32.65	15	32.16	32.80	-8	15,433	-0.05%
2024/02/16	9.1	31.91	0	0.00	31.90	9.1	15,704	0.06%
2024/02/15	4	31.88	12	31.80	32.00	-8	15,670	-0.05%
2024/02/05	1.1	32.05	0.1	32.15	32.15	0.9	15,497	0.01%
2024/02/02	11	32.35	0	0.00	32.25	11	15,452	0.07%
2024/02/01	5	32.05	2	32.25	32.45	3	15,591	0.02%
2024/01/31	5	31.97	0	0.00	31.90	5	15,628	0.03%
2024/01/30	10.4	32.08	3.2	32.11	32.00	7.2	15,538	0.05%
2024/01/29	0.1	32.65	2	32.40	32.35	-2	15,511	-0.01%
2024/01/26	2.1	32.65	0	0.00	32.60	2.1	15,632	0.01%
2024/01/24	0	0.00	2	32.75	32.60	-2	15,865	-0.01%
2024/01/23	7	32.66	0	0.00	32.70	7	16,153	0.04%
2024/01/22	7	32.54	2.4	32.44	32.30	4.6	16,296	0.03%
2024/01/19	14.6	31.95	8	32.08	32.40	6.6	16,355	0.04%
2024/01/18	7	32.24	0	32.20	32.05	7	16,380	0.04%
2024/01/17	1.2	32.23	1	32.50	32.20	0.2	16,459	0.00%
2024/01/16	23	32.96	0	0.00	32.90	23	16,356	0.14%
2024/01/15	0	0.00	0.1	33.70	33.65	-0.1	16,277	0.00%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/10	5	33.75	2	33.85	33.70	3	18,877	0.02%
2024/01/09	0	0.00	1	34.15	34.05	-1	19,006	-0.01%
2024/01/05	3	34.25	0	0.00	34.35	3	19,349	0.02%
2024/01/04	1	34.15	0	0.00	34.20	1	19,609	0.01%
2024/01/03	0.3	34.50	6	34.54	34.20	-5.8	19,771	-0.03%
2024/01/02	3	34.67	0	0.00	34.70	3	19,818	0.02%
2023/12/29	4	34.79	0	0.00	34.85	4	19,953	0.02%
2023/12/28	1	34.70	0.1	34.80	34.90	1	20,185	0.00%
2023/12/27	2	34.85	0	0.00	34.90	2	20,197	0.01%
2023/12/26	0	34.65	0	0.00	34.65	0	20,237	0.00%
2023/12/25	1	34.55	0	0.00	34.50	1	20,449	0.00%
2023/12/20	5	34.35	0	0.00	34.50	5	21,158	0.02%
2023/12/19	0	0.00	0.1	34.45	34.35	-0.1	21,394	0.00%
2023/12/15	1.1	34.45	1	34.40	34.30	0.1	21,955	0.00%
2023/12/14	10	34.20	6	34.50	34.40	4	21,772	0.02%
2023/12/13	43	34.11	3.3	34.10	34.05	39.7	21,743	0.18%
2023/12/12	90.2	34.13	3.3	34.19	34.15	86.9	21,824	0.40%
2023/12/11	50.2	34.35	3.6	34.44	34.40	46.6	21,878	0.21%
2023/12/08	1.2	34.70	1	34.75	34.60	0.2	22,119	0.00%
2023/12/07	171	34.47	0	0.00	34.50	171	22,107	0.77%	大買/鉅額交易
2023/12/05	2.3	34.77	1.1	34.83	34.90	1.3	22,206	0.01%
2023/12/04	2	34.33	1	34.10	34.05	1	22,066	0.00%
2023/12/01	15	34.54	0	0.00	34.40	15	22,225	0.07%
2023/11/30	6	34.74	10.7	35.04	34.95	-4.7	21,892	-0.02%
2023/11/29	11.4	34.32	4	34.30	34.25	7.4	20,364	0.04%
2023/11/28	12.1	34.85	13	34.79	34.50	-1	20,138	0.00%
2023/11/27	10.1	34.10	1	34.30	33.95	9.1	19,597	0.05%
2023/11/24	6	34.01	3	34.10	33.75	3	19,408	0.02%
2023/11/22	0.2	34.00	1	33.90	33.85	-0.8	19,049	0.00%
2023/11/21	0	34.10	0	0.00	34.20	0	18,952	0.00%
2023/11/20	0	33.60	12	33.60	33.60	-12	18,544	-0.06%
2023/11/17	2.1	33.27	1	33.30	33.20	1.1	18,469	0.01%
2023/11/16	0	0.00	0.4	33.20	33.05	-0.4	18,400	0.00%
2023/11/15	11.4	33.05	2	33.10	33.15	9.4	18,225	0.05%
2023/11/14	1.1	32.65	0	32.65	32.50	1	18,089	0.01%
2023/11/13	11.1	32.66	4	32.75	32.80	7.1	18,187	0.04%
2023/11/10	2.1	32.85	0	0.00	32.85	2.1	18,374	0.01%
2023/11/09	0.1	33.00	0	0.00	32.90	0.1	18,388	0.00%
2023/11/08	3	32.90	0	0.00	32.90	3	18,405	0.02%
2023/11/07	1.1	32.56	0	0.00	32.55	1.1	18,432	0.01%
2023/11/06	2	32.90	0	0.00	32.80	2	18,394	0.01%
2023/11/03	67.4	32.80	11.5	32.82	32.90	55.8	18,290	0.31%
2023/11/02	2.1	32.36	0	0.00	32.35	2.1	18,196	0.01%
2023/11/01	0	32.25	0	0.00	32.10	0	18,166	0.00%
2023/10/31	2	32.25	6	32.17	32.25	-4	18,158	-0.02%
2023/10/30	0.2	32.00	0	0.00	32.00	0.2	18,028	0.00%
2023/10/27	2	31.85	2	31.85	31.85	0	17,917	0.00%
2023/10/26	30.1	31.42	0	0.00	31.45	30.1	17,975	0.17%
2023/10/25	8	31.67	0	0.00	31.55	8	17,848	0.04%
2023/10/24	723	31.49	0	0.00	31.50	723	17,706	4.08%	大買/鉅額交易
2023/10/23	2	31.60	0	0.00	31.65	2	17,530	0.01%
2023/10/20	4	31.70	0	31.65	31.75	4	17,702	0.02%
2023/10/19	11.3	31.87	0	31.85	31.90	11.2	17,409	0.06%
2023/10/18	7.3	32.57	7.1	32.40	32.45	0.3	16,813	0.00%
2023/10/17	2	33.48	0	0.00	33.45	2	15,659	0.01%
2023/10/16	0.2	33.75	0	0.00	33.60	0.2	15,645	0.00%
2023/10/13	5.5	33.95	0	0.00	33.80	5.5	15,722	0.03%
2023/10/12	3	33.70	0	0.00	33.70	3	15,681	0.02%
2023/10/11	0	0.00	12	33.00	33.10	-12	15,548	-0.08%
2023/10/06	5	32.90	1	32.90	32.80	4	15,540	0.03%
2023/10/05	2.1	32.78	0	0.00	32.75	2.1	15,507	0.01%
2023/10/04	2.1	32.98	0	0.00	32.90	2.1	15,539	0.01%
2023/10/03	5	33.15	0	0.00	33.20	5	15,625	0.03%
2023/10/02	0	33.20	6	33.20	33.10	-6	15,776	-0.04%
2023/09/28	16	33.14	2.2	33.16	33.25	13.8	16,020	0.09%
2023/09/27	1.2	33.02	0	33.05	33.05	1.2	15,999	0.01%
2023/09/26	3	33.02	0	33.05	33.00	3	15,938	0.02%
2023/09/25	10.1	33.11	1	33.20	33.10	9.1	15,777	0.06%
2023/09/22	1.6	33.56	0	0.00	33.50	1.6	15,474	0.01%
2023/09/21	18.1	34.01	7.1	34.01	33.80	11	15,253	0.07%
2023/09/20	5.1	34.45	0	0.00	34.35	5.1	15,082	0.03%
2023/09/19	1	34.90	0	0.00	34.80	1	14,902	0.01%
2023/09/18	7	35.05	1	35.00	35.10	6	14,938	0.04%
2023/09/15	2.1	35.25	12	35.26	35.10	-10	15,030	-0.07%
2023/09/14	5.1	35.40	29	35.36	35.50	-23.9	14,962	-0.16%
2023/09/13	5	35.07	6	35.14	35.30	-1	14,972	-0.01%
2023/09/12	26	34.50	2	34.60	34.60	24	15,254	0.16%
2023/09/11	6	34.09	4	34.08	34.20	2	15,266	0.01%
2023/09/08	3.5	34.14	1	34.15	34.10	2.5	15,301	0.02%
2023/09/07	7	34.33	0	34.45	34.35	7	15,280	0.05%
2023/09/06	14.7	34.54	0.1	34.57	34.40	14.6	15,287	0.10%
2023/09/05	1.9	35.10	0	0.00	35.00	1.9	14,939	0.01%
2023/09/04	4	35.03	7	35.01	35.20	-3	14,925	-0.02%
2023/09/01	2	35.20	0	35.20	35.25	2	14,877	0.01%
2023/08/31	3	35.08	0.1	35.27	34.95	3	14,843	0.02%
2023/08/30	3.1	35.40	0	0.00	35.30	3.1	14,684	0.02%
2023/08/29	0.2	35.30	0	0.00	35.40	0.2	15,130	0.00%
2023/08/28	0	0.00	0	35.25	35.20	0	15,344	0.00%
2023/08/25	3	35.17	0.1	35.37	35.10	3	16,124	0.02%
2023/08/24	2.2	35.35	0	0.00	35.30	2.2	16,441	0.01%
2023/08/23	2.2	35.50	0.1	35.45	35.30	2.1	16,726	0.01%
2023/08/22	0	0.00	0	35.50	35.40	0	16,947	0.00%
2023/08/18	10.8	35.24	0.3	35.40	35.15	10.5	17,523	0.06%
2023/08/17	5.3	35.52	2	35.55	35.65	3.3	17,458	0.02%
2023/08/16	11	36.08	0	0.00	36.05	11	17,488	0.06%
2023/08/15	3.1	36.62	1	36.80	36.70	2.1	17,473	0.01%
2023/08/14	16	36.82	5	36.85	36.85	11	17,582	0.06%
2023/08/11	5	37.40	0	0.00	37.40	5	17,637	0.03%
2023/08/10	3.1	36.86	1	36.85	36.85	2.1	17,644	0.01%
2023/08/09	1	37.25	0	0.00	37.15	1	17,972	0.01%
2023/08/08	2.1	37.20	0	0.00	37.10	2.1	18,250	0.01%
2023/08/07	0	0.00	7	37.54	37.65	-7	18,384	-0.04%
2023/08/02	3	37.22	0	37.30	37.20	3	18,846	0.02%
2023/08/01	0	0.00	3	37.45	37.55	-3	19,015	-0.02%
2023/07/31	8	37.44	0	37.40	37.30	8	19,125	0.04%
2023/07/28	2	37.25	0	0.00	37.35	2	19,175	0.01%
2023/07/27	1	37.40	6	37.30	37.35	-5	19,620	-0.03%
2023/07/26	1.1	37.31	0	0.00	37.25	1.1	20,584	0.01%
2023/07/25	21	37.26	8.1	37.50	37.40	12.9	20,798	0.06%
2023/07/24	8.2	36.37	1	36.60	36.50	7.2	20,874	0.03%
2023/07/21	4.5	36.21	1	36.20	36.10	3.5	21,180	0.02%
2023/07/20	1.5	36.62	2	36.60	36.55	-0.5	21,667	0.00%
2023/07/19	2.6	36.73	21	36.64	36.60	-18.4	22,718	-0.08%
2023/07/18	2.2	36.57	15	36.65	37.10	-12.8	23,504	-0.05%
2023/07/17	6.1	36.75	5	36.97	36.75	1.1	23,411	0.00%
2023/07/14	1.2	36.92	0.5	37.00	37.00	0.7	23,348	0.00%
2023/07/13	1.1	36.77	1	36.70	36.80	0.1	23,366	0.00%
2023/07/12	42	36.55	1	36.60	36.60	41	23,564	0.17%
2023/07/11	11.2	36.74	0	0.00	36.55	11.2	23,517	0.05%
2023/07/10	393.4	37.13	10	37.15	36.85	383.4	23,394	1.64%	大買/鉅額交易
2023/07/07	23.1	37.15	1	37.30	37.30	22.1	23,264	0.09%
2023/07/06	138.4	37.29	20	37.35	37.25	118.4	23,393	0.51%	大買/鉅額交易
2023/07/05	463.1	37.99	0	0.00	37.80	463.1	23,091	2.01%	大買/鉅額交易
2023/07/04	402	38.06	1	38.15	38.05	401	22,913	1.75%	大買/鉅額交易
2023/07/03	0	0.00	17	38.17	38.25	-17	22,864	-0.07%
2023/06/30	0.1	38.10	0	0.00	38.05	0.1	22,907	0.00%
2023/06/29	15	38.12	1	38.15	38.05	14	22,932	0.06%
2023/06/28	3.1	38.05	1	38.05	38.05	2.1	22,980	0.01%
2023/06/27	1	38.50	6.2	38.70	38.45	-5.2	23,114	-0.02%
2023/06/26	0.1	38.80	0	0.00	38.80	0.1	23,371	0.00%
2023/06/21	1	38.40	34	38.36	38.70	-33	23,378	-0.14%
2023/06/20	1.1	38.50	0	0.00	38.55	1.1	23,375	0.00%
2023/06/19	7	38.69	0.2	38.70	38.70	6.8	23,493	0.03%
2023/06/16	20	38.72	7.1	39.01	38.70	12.9	23,472	0.05%
2023/06/15	2	38.25	0	0.00	38.35	2	23,007	0.01%
2023/06/14	9	38.33	0	0.00	38.35	9	23,330	0.04%
2023/06/13	52	38.13	1	38.25	38.25	51	23,466	0.22%
2023/06/12	6.2	38.23	7.1	38.33	38.25	-1	23,491	0.00%
2023/06/09	0	0.00	4	38.45	38.45	-4	23,511	-0.02%
2023/06/08	1	38.55	6	38.61	38.50	-5	23,676	-0.02%
2023/06/07	8.1	38.87	17	38.80	38.80	-8.9	23,851	-0.04%
2023/06/06	0	0.00	1	38.75	38.80	-1	24,048	0.00%
2023/06/05	0.1	38.85	2.1	38.87	38.85	-2.1	24,210	-0.01%
2023/06/02	7	38.65	10.6	38.49	38.55	-3.6	24,023	-0.01%
2023/06/01	11.1	37.82	0	0.00	37.75	11.1	23,598	0.05%
2023/05/31	0	0.00	3.2	38.04	37.90	-3.2	23,504	-0.01%
2023/05/30	10	37.98	2.2	38.05	38.30	7.8	22,887	0.03%
2023/05/29	3	37.88	0	0.00	38.15	3	23,178	0.01%
2023/05/26	7	37.75	2	37.80	38.00	5	23,692	0.02%
2023/05/25	5.1	37.56	1	37.70	38.05	4.1	24,133	0.02%
2023/05/24	1	37.80	0	0.00	37.85	1	23,953	0.00%
2023/05/23	6	37.94	0	38.05	37.90	6	23,751	0.03%
2023/05/22	0.1	38.25	1	38.05	38.25	-0.9	23,649	0.00%
2023/05/19	3.2	37.71	42	37.75	37.85	-38.8	23,556	-0.16%
2023/05/18	0.1	37.85	0	0.00	37.85	0.1	23,437	0.00%
2023/05/17	7	37.87	2.1	37.71	37.90	5	23,453	0.02%
2023/05/16	20	37.45	0	0.00	37.75	20	23,506	0.09%
2023/05/15	453.3	37.48	0.1	37.35	37.35	453.2	23,506	1.93%	大買/鉅額交易
2023/05/12	11.1	38.19	0	0.00	37.80	11.1	23,276	0.05%
2023/05/11	11.1	38.19	0	0.00	38.20	11.1	23,037	0.05%
2023/05/10	1	38.65	15	38.75	38.85	-14	22,849	-0.06%
2023/05/09	11.1	38.80	1	38.95	38.65	10.1	22,795	0.04%
2023/05/08	10	39.52	1	39.45	39.60	9	22,479	0.04%
2023/05/05	22	39.30	1	39.45	39.30	21	22,322	0.09%
2023/05/04	1	39.45	0.5	39.50	39.45	0.5	22,305	0.00%
2023/05/03	7	39.54	0	0.00	39.50	7	22,236	0.03%
2023/05/02	4	39.55	18.1	39.72	39.90	-14.1	22,048	-0.06%
2023/04/28	16	38.81	0	38.85	38.70	16	21,538	0.07%
2023/04/27	3	38.81	414.1	39.29	38.65	-411.1	21,481	-1.91%	大賣/鉅額交易
2023/04/26	22	38.75	6.2	38.56	39.10	15.8	21,572	0.07%
2023/04/25	239.1	38.88	225.1	39.50	38.50	14	21,693	0.06%	大買/大賣/
2023/04/24	33	39.42	43.5	39.48	39.55	-10.5	21,265	-0.05%
2023/04/21	20.9	38.37	21.2	38.36	38.30	-0.3	20,241	0.00%
2023/04/20	1	37.40	2	37.25	37.20	-1	19,358	-0.01%
2023/04/19	1	37.45	1	37.10	37.10	0	19,409	0.00%
2023/04/18	0	0.00	1	37.40	37.45	-1	19,425	-0.01%
2023/04/17	1	37.95	13.1	38.01	37.95	-12.1	19,656	-0.06%
2023/04/14	0	37.50	1	37.45	37.55	-1	19,373	-0.01%
2023/04/13	2	37.50	2	37.55	37.55	0	19,387	0.00%
2023/04/12	911	37.63	0	37.75	37.45	911	19,333	4.71%	大買/鉅額交易
2023/04/11	682	37.45	7.1	37.40	37.45	675	19,262	3.50%	大買/鉅額交易
2023/04/10	2	36.45	11	36.51	36.60	-9	19,042	-0.05%
2023/04/07	6	36.36	0.1	36.50	36.40	5.9	19,060	0.03%
2023/04/06	3	36.32	0	0.00	36.45	3	19,160	0.02%
2023/03/31	1	36.50	7	36.50	36.40	-6	19,407	-0.03%
2023/03/30	457	36.08	30	36.28	36.20	427	20,415	2.09%	大買/鉅額交易
2023/03/29	156.1	36.12	3	36.25	36.35	153.1	21,328	0.72%	大買/鉅額交易
2023/03/28	364	36.18	20	36.15	36.20	344	22,230	1.55%	大買/鉅額交易
2023/03/27	29.1	36.80	7.9	36.82	36.65	21.2	23,097	0.09%
2023/03/24	24	37.52	1	37.65	37.60	23	23,872	0.10%
2023/03/23	0	0.00	23.3	37.39	37.35	-23.3	23,875	-0.10%
2023/03/22	13	37.31	0.1	37.38	37.20	12.9	23,957	0.05%
2023/03/21	2.5	37.13	12	37.09	37.05	-9.5	24,027	-0.04%
2023/03/20	5	36.90	0	0.00	36.90	5	24,042	0.02%
2023/03/17	1.8	36.42	0	0.00	36.40	1.8	24,199	0.01%
2023/03/16	11.1	36.54	1	36.45	36.35	10.1	23,908	0.04%
2023/03/15	2	37.25	5.7	37.13	37.10	-3.7	23,942	-0.02%
2023/03/14	3	36.40	1	36.55	36.75	2	24,037	0.01%
2023/03/13	40.2	36.33	4	36.48	36.75	36.2	24,266	0.15%
2023/03/10	17.3	36.73	0.5	36.95	36.70	16.8	24,281	0.07%
2023/03/09	21.1	37.37	13	37.22	37.20	8.1	24,506	0.03%
2023/03/08	11.1	37.62	0	0.00	37.75	11.1	24,873	0.04%
2023/03/07	3	37.97	1	37.95	37.95	2	24,885	0.01%
2023/03/03	4.1	37.75	2.1	37.71	37.75	2	25,487	0.01%
2023/03/02	10	37.87	9	37.61	37.90	1	25,669	0.00%
2023/03/01	8.3	37.95	2.2	38.33	37.80	6.1	25,706	0.02%
2023/02/24	6	39.16	0	0.00	39.15	6	25,338	0.02%
2023/02/23	3	39.20	8.1	39.28	39.50	-5.1	24,816	-0.02%
2023/02/22	6	37.96	0	0.00	38.05	6	25,159	0.02%
2023/02/21	2	38.20	11	38.35	38.35	-9	26,058	-0.03%
2023/02/17	3	37.70	0	0.00	38.00	3	27,226	0.01%
2023/02/16	4.1	37.44	1	37.60	37.50	3.1	27,958	0.01%
2023/02/15	5.1	37.52	1.1	37.46	37.55	4	28,051	0.01%
2023/02/14	18	37.51	4	37.60	37.25	14	27,991	0.05%
2023/02/13	4	36.83	5	36.95	37.00	-1	27,957	0.00%
2023/02/10	2	36.73	0	0.00	36.85	2	28,096	0.01%
2023/02/09	1	36.70	0	0.00	36.60	1	28,114	0.00%
2023/02/07	6	36.59	5	36.50	36.65	1	28,269	0.00%
2023/02/06	2	36.30	0	0.00	36.15	2	28,252	0.01%
2023/02/03	2	36.35	0	0.00	36.45	2	28,142	0.01%
2023/02/01	3	36.52	0	0.00	36.75	3	28,193	0.01%
2023/01/31	4	36.44	0	0.00	36.25	4	28,263	0.01%
2023/01/30	14	36.81	4	36.80	36.95	10	28,195	0.04%
2023/01/17	5	36.03	1	36.00	36.00	4	28,181	0.01%
2023/01/16	9	36.46	2	36.45	36.50	7	28,175	0.02%
2023/01/13	11.2	35.86	9	35.92	36.15	2.2	27,855	0.01%
2023/01/12	9	35.32	4.1	35.38	35.40	5	27,913	0.02%
2023/01/11	0	0.00	13	34.69	34.70	-13	28,119	-0.05%
2023/01/10	0.1	34.62	6	34.53	34.60	-5.9	28,426	-0.02%
2023/01/09	0	34.50	8	34.50	34.60	-8	28,943	-0.03%
2023/01/06	1	34.15	0	0.00	34.25	1	29,213	0.00%
2023/01/05	2	34.45	21	34.52	34.45	-19	29,670	-0.06%
2023/01/04	2	33.60	11	33.55	33.50	-9	29,498	-0.03%
2023/01/03	5	33.64	4	33.40	33.50	1	29,714	0.00%
2022/12/30	1	33.65	2	33.85	33.65	-1	29,735	0.00%
2022/12/29	0	33.95	65	33.75	33.70	-65	29,889	-0.22%
2022/12/28	13	34.12	14	34.19	34.30	-1	30,140	0.00%
2022/12/27	1	34.30	4.1	34.55	34.30	-3.1	30,373	-0.01%
2022/12/26	0	0.00	8	34.28	34.40	-8	30,533	-0.03%
2022/12/23	0	0.00	6	34.43	34.05	-6	31,062	-0.02%
2022/12/22	12	34.37	38	34.57	34.45	-26	31,982	-0.08%
2022/12/21	1	33.60	29	33.99	34.05	-28	31,325	-0.09%
2022/12/20	6	33.67	13	33.80	33.70	-7	30,705	-0.02%
2022/12/19	5	33.96	6.1	33.92	33.85	-1.1	30,251	0.00%
2022/12/16	13	33.18	5	33.40	34.60	8	29,428	0.03%
2022/12/15	13.1	33.45	3	33.55	33.55	10.1	28,860	0.03%
2022/12/14	5	33.50	3	33.50	33.50	2	29,170	0.01%
2022/12/13	0	0.00	2	33.90	33.70	-2	29,231	-0.01%
2022/12/12	1	33.65	1	33.85	33.85	0	29,198	0.00%
2022/12/09	1	33.75	7	33.32	33.70	-6	29,684	-0.02%
2022/12/08	2	33.20	0	0.00	33.20	2	29,675	0.01%
2022/12/06	18.6	33.41	7.5	33.49	33.30	11.1	29,698	0.04%
2022/12/05	11	33.56	9	33.46	33.70	2	29,562	0.01%
2022/12/02	4	33.65	1	33.70	33.65	3	29,249	0.01%
2022/12/01	4	34.05	10	34.00	34.05	-6	29,193	-0.02%
2022/11/30	21.5	33.57	4	33.40	33.90	17.5	29,003	0.06%
2022/11/29	0	0.00	4	33.45	33.55	-4	28,619	-0.01%
2022/11/28	7.4	33.06	0.5	33.15	33.00	6.9	28,640	0.02%
2022/11/25	3	33.37	5	33.47	33.55	-2	28,428	-0.01%
2022/11/24	4	33.04	0	0.00	33.20	4	28,273	0.01%
2022/11/23	5.8	32.76	0	32.80	32.70	5.8	28,055	0.02%
2022/11/22	4	32.65	0.1	32.80	32.65	3.9	27,954	0.01%
2022/11/21	25.1	32.86	3	32.90	32.85	22.1	27,730	0.08%
2022/11/18	16.8	33.65	8	33.64	33.30	8.8	27,498	0.03%
2022/11/17	25	34.10	31.1	34.31	34.25	-6.1	26,542	-0.02%
2022/11/16	43	33.05	15	33.13	32.90	28	25,556	0.11%
2022/11/15	35.2	33.49	12	33.48	33.85	23.1	24,950	0.09%
2022/11/14	5.1	34.07	8	34.01	34.15	-2.9	24,375	-0.01%
2022/11/11	0	0.00	52	32.08	32.15	-52	23,576	-0.22%
2022/11/10	0	0.00	25	31.97	31.70	-25	23,483	-0.11%
2022/11/09	6.7	31.94	5	32.00	31.90	1.7	23,444	0.01%
2022/11/08	0	0.00	12	31.48	31.65	-12	23,282	-0.05%
2022/11/07	0.1	31.00	0	0.00	31.00	0.1	23,106	0.00%
2022/11/04	0	30.25	10	30.48	30.45	-10	23,191	-0.04%
2022/11/03	8	30.30	12	30.30	30.30	-4	23,144	-0.02%
2022/11/02	0.1	30.80	2	30.73	30.75	-1.9	23,105	-0.01%
2022/11/01	1	30.25	0	0.00	30.65	1	23,119	0.00%
2022/10/31	57.2	30.40	0	0.00	30.25	57.2	23,108	0.25%
2022/10/28	11	30.76	0	0.00	30.50	11	23,119	0.05%
2022/10/27	14	30.86	5	30.85	30.85	9	23,111	0.04%
2022/10/26	5.6	30.31	8.1	30.33	30.30	-2.5	23,119	-0.01%
2022/10/25	18.3	30.03	5	29.95	29.90	13.3	23,077	0.06%
2022/10/24	15	30.99	0	0.00	30.60	15	22,682	0.07%
2022/10/21	11.1	31.05	1.1	31.29	31.00	10	22,562	0.04%
2022/10/20	37.6	30.85	5	30.65	30.90	32.6	22,518	0.14%
2022/10/19	14	31.79	2	31.90	31.60	12	22,012	0.05%
2022/10/18	11.5	31.30	0	0.00	31.45	11.5	21,608	0.05%
2022/10/17	5.2	31.64	3	31.50	31.70	2.2	21,593	0.01%
2022/10/14	7.9	32.55	0	0.00	32.40	7.9	21,633	0.04%
2022/10/13	12.1	32.98	122	33.03	32.65	-109.9	21,544	-0.51%	大賣/鉅額交易
2022/10/12	3	33.77	1	33.75	33.75	2	21,287	0.01%
2022/10/11	4	33.79	0	0.00	33.80	4	21,345	0.02%
2022/10/07	4	34.24	0	0.00	34.25	4	21,291	0.02%
2022/10/06	0	0.00	0	34.45	34.30	0	21,266	0.00%
2022/10/05	98.8	34.25	9	34.17	34.15	89.8	21,277	0.42%
2022/10/04	8.9	33.67	1	33.85	33.85	7.9	21,025	0.04%
2022/10/03	2.3	33.65	0	0.00	33.65	2.3	20,773	0.01%
2022/09/30	10.8	33.74	5.3	33.80	33.80	5.5	20,658	0.03%
2022/09/29	14.1	34.20	1	34.20	34.15	13.1	20,144	0.07%
2022/09/28	9.6	35.19	3.1	35.39	34.90	6.5	19,056	0.03%
2022/09/27	6.2	35.80	2	35.93	35.80	4.2	18,789	0.02%
2022/09/26	21.5	36.00	7	36.01	35.85	14.5	18,599	0.08%
2022/09/23	22.6	37.08	0	0.00	37.00	22.6	18,381	0.12%
2022/09/22	8.8	37.55	1	37.35	37.55	7.8	18,250	0.04%
2022/09/21	8.4	38.44	0	0.00	38.10	8.4	17,880	0.05%
2022/09/20	3.1	38.67	0	0.00	38.55	3.1	17,513	0.02%
2022/09/19	1	38.85	0	0.00	38.80	1	17,397	0.01%
2022/09/16	17.3	38.68	0	0.00	38.60	17.3	17,332	0.10%
2022/09/15	3.6	39.51	0	0.00	39.55	3.6	16,939	0.02%
2022/09/14	5	39.70	0	0.00	39.65	5	16,875	0.03%
2022/09/13	0	39.90	11	39.85	39.90	-11	16,925	-0.06%
2022/09/12	3.1	39.80	10	39.65	39.80	-6.9	16,977	-0.04%
2022/09/08	1	39.70	1	39.75	39.85	0	17,321	0.00%
2022/09/07	3.6	39.68	4	39.70	39.70	-0.4	17,462	0.00%
2022/09/06	8	39.81	27.3	39.43	39.85	-19.3	17,501	-0.11%
2022/09/05	5	39.02	14.3	39.07	39.10	-9.3	17,483	-0.05%
2022/09/02	2.1	38.64	0	0.00	38.50	2.1	17,570	0.01%
2022/09/01	8.1	38.89	5	39.00	38.90	3.1	17,325	0.02%
2022/08/31	0.1	39.35	0	0.00	39.30	0.1	17,158	0.00%
2022/08/30	1	39.40	0	0.00	39.25	1	17,048	0.01%
2022/08/29	6.1	39.10	3	39.22	39.35	3.1	17,169	0.02%
2022/08/26	1.1	39.60	29.6	39.50	39.65	-28.5	17,183	-0.17%
2022/08/25	2	39.33	23.5	39.32	39.55	-21.5	17,263	-0.12%
2022/08/24	0	39.30	0	0.00	39.25	0	17,398	0.00%
2022/08/23	4.7	39.22	10	39.10	39.35	-5.3	17,816	-0.03%
2022/08/22	2	39.10	3.8	39.26	39.65	-1.8	17,936	-0.01%
2022/08/19	3	39.40	8.1	39.45	39.45	-5.1	18,065	-0.03%
2022/08/18	7	39.66	15	39.57	39.80	-8	18,153	-0.04%
2022/08/17	1	39.30	4.1	39.34	40.00	-3.1	18,215	-0.02%
2022/08/16	5	39.35	0	0.00	39.35	5	18,244	0.03%
2022/08/15	10	39.15	0	0.00	39.30	10	18,314	0.05%
2022/08/12	5.2	39.17	0	0.00	39.30	5.2	18,719	0.03%
2022/08/11	1	38.55	2.1	39.34	39.35	-1.1	18,846	-0.01%
2022/08/10	1	38.55	2	38.50	38.75	-1	18,945	-0.01%
2022/08/09	2	38.38	0	0.00	38.75	2	19,108	0.01%
2022/08/08	0	38.55	40	38.59	38.70	-40	19,258	-0.21%
2022/08/05	0	38.95	1.1	38.90	38.85	-1	19,436	-0.01%
2022/08/04	0.6	38.83	0	0.00	38.75	0.6	19,943	0.00%
2022/08/03	1.1	39.00	2	39.05	39.10	-0.9	20,186	0.00%
2022/08/02	2	39.10	4	39.04	39.15	-2	20,245	-0.01%
2022/08/01	20.5	39.13	31	39.32	39.50	-10.5	20,243	-0.05%
2022/07/29	15	38.54	5.1	38.49	38.75	9.9	20,205	0.05%
2022/07/28	3	38.08	0	0.00	38.20	3	20,134	0.01%
2022/07/27	3.2	37.86	0	0.00	37.85	3.2	20,075	0.02%
2022/07/26	9	37.81	1	37.65	37.80	8	20,246	0.04%
2022/07/25	7	37.81	0	0.00	37.85	7	20,320	0.03%
2022/07/22	10.4	37.76	0	37.85	37.70	10.4	20,389	0.05%
2022/07/21	47.5	37.97	6	37.95	38.05	41.5	20,196	0.21%
2022/07/20	3	41.78	0.1	42.00	41.60	2.9	19,656	0.01%
2022/07/19	0	0.00	13	41.50	41.65	-13	19,510	-0.07%
2022/07/18	21.5	40.31	3	40.28	40.70	18.5	19,267	0.10%
2022/07/15	34	40.78	2	40.80	40.50	32	19,169	0.17%
2022/07/14	0	0.00	5	41.70	41.70	-5	19,107	-0.03%
2022/07/13	5	41.89	3	41.70	41.80	2	19,230	0.01%
2022/07/12	2	40.90	1	41.20	41.00	1	19,337	0.01%
2022/07/11	6	40.89	0	0.00	41.10	6	19,484	0.03%
2022/07/08	1.3	40.72	0	41.00	40.80	1.3	19,573	0.01%
2022/07/07	1	40.80	8	40.79	40.90	-7	19,674	-0.04%
2022/07/06	1	40.35	10	40.10	40.00	-9	20,055	-0.04%
2022/07/05	2.4	40.53	0	0.00	40.75	2.4	19,967	0.01%
2022/07/04	0	0.00	10	39.90	40.00	-10	19,809	-0.05%
2022/07/01	33.5	40.53	43.1	40.42	40.35	-9.6	19,681	-0.05%
2022/06/30	4	39.48	2	39.50	39.50	2	19,421	0.01%
2022/06/29	1	39.50	15	39.60	39.55	-14	19,227	-0.07%
2022/06/28	0	0.00	1	39.60	39.60	-1	19,218	-0.01%
2022/06/27	14	40.00	3.5	39.82	39.80	10.5	19,203	0.05%
2022/06/24	6	39.43	0	39.60	39.50	6	19,070	0.03%
2022/06/23	6	39.19	16	39.22	39.00	-10	18,963	-0.05%
2022/06/22	8.5	39.63	1	39.50	39.50	7.5	18,809	0.04%
2022/06/21	19	39.49	0	0.00	39.45	19	18,775	0.10%
2022/06/20	6.5	39.00	2	39.05	38.85	4.5	18,695	0.02%
2022/06/17	6.1	39.68	9	39.57	39.60	-2.9	18,440	-0.02%
2022/06/16	3	40.00	0	0.00	40.00	3	18,279	0.02%
2022/06/15	7	40.11	0	0.00	40.05	7	18,452	0.04%
2022/06/14	18.1	40.16	0	0.00	40.10	18.1	18,363	0.10%
2022/06/13	50.2	40.93	0	0.00	40.80	50.2	18,122	0.28%
2022/06/10	0.2	41.47	0	0.00	41.40	0.2	17,840	0.00%
2022/06/09	24	41.60	0	0.00	41.55	24	17,831	0.13%
2022/06/08	14.1	41.55	0	0.00	41.75	14.1	17,785	0.08%
2022/06/07	3	41.48	0	0.00	41.35	3	17,736	0.02%
2022/06/06	6.2	41.59	0	0.00	41.55	6.2	17,502	0.04%
2022/06/02	3	41.73	0	0.00	41.70	3	17,511	0.02%
2022/06/01	1	42.30	0	0.00	42.10	1	17,534	0.01%
2022/05/31	1	42.80	0	0.00	42.60	1	17,391	0.01%
2022/05/30	5	42.94	0	0.00	42.80	5	16,918	0.03%
2022/05/27	0	0.00	10	42.15	42.20	-10	16,696	-0.06%
2022/05/26	3	42.20	1.1	42.30	41.70	2	16,596	0.01%
2022/05/25	13.1	41.84	5	41.63	41.65	8.1	16,538	0.05%
2022/05/24	3	41.20	0	0.00	41.20	3	16,462	0.02%
2022/05/23	3	41.27	1	41.50	41.20	2	16,294	0.01%
2022/05/20	1	41.80	0	0.00	41.15	1	16,186	0.01%
2022/05/19	23	41.13	0	0.00	41.10	23	15,717	0.15%
2022/05/18	7	41.36	0	0.00	41.60	7	15,532	0.05%
2022/05/17	2	41.50	0	0.00	41.50	2	15,250	0.01%
2022/05/16	1.1	41.26	1	41.45	41.25	0.1	15,019	0.00%
2022/05/13	26.5	41.37	0.1	41.55	41.60	26.5	14,715	0.18%
2022/05/12	12.1	41.33	72	41.27	40.80	-60	14,482	-0.41%
2022/05/11	10.1	42.72	2	42.75	42.65	8.1	13,898	0.06%
2022/05/10	16	43.86	10	43.95	43.85	6	13,469	0.04%
2022/05/09	18.2	44.34	25	44.31	44.25	-6.9	13,279	-0.05%
2022/05/06	25.1	45.16	0	0.00	45.10	25.1	13,113	0.19%
2022/05/05	2	45.65	0	0.00	45.60	2	13,152	0.02%
2022/05/04	0.1	45.45	0	45.50	45.50	0	13,127	0.00%
2022/05/03	17	45.36	4	45.50	45.35	13	13,228	0.10%
2022/04/29	2	45.90	2	46.40	45.90	0	12,942	0.00%
2022/04/28	8	45.81	1	46.00	46.10	7	12,785	0.05%
2022/04/27	17.2	45.82	7	45.84	45.80	10.1	12,580	0.08%
2022/04/26	0	0.00	0	46.30	46.20	0	12,312	0.00%
2022/04/25	26	46.12	9.1	46.05	46.10	16.9	12,241	0.14%
2022/04/22	3	46.55	0	0.00	46.55	3	12,099	0.02%
2022/04/21	2	46.63	5	46.65	46.80	-3	12,074	-0.02%
2022/04/20	10.2	46.49	0	0.00	46.60	10.2	12,063	0.08%
2022/04/19	7	46.38	10	46.45	46.35	-3	11,970	-0.03%
2022/04/18	19.2	46.56	2	46.80	46.50	17.2	11,843	0.15%
2022/04/15	10.1	47.13	0.1	47.55	47.10	10	11,628	0.09%
2022/04/14	7.1	47.75	0	0.00	47.70	7.1	11,442	0.06%
2022/04/13	34.3	47.92	0	0.00	48.00	34.3	11,348	0.30%
2022/04/12	49.2	48.37	8	48.35	48.00	41.2	11,175	0.37%
2022/04/11	2	49.45	1	49.40	49.45	1	10,764	0.01%
2022/04/08	0	0.00	2.7	49.51	49.80	-2.7	10,837	-0.03%
2022/04/07	1	49.75	10	49.70	49.55	-9	10,806	-0.08%
2022/04/06	1	49.85	0	0.00	50.20	1	10,709	0.01%
2022/04/01	0	0.00	14	49.79	49.75	-14	10,657	-0.13%
2022/03/31	8	50.18	2.1	50.05	49.90	5.9	10,588	0.06%
2022/03/30	6	49.77	0.1	49.80	49.85	6	10,436	0.06%
2022/03/29	0	0.00	0	49.90	49.80	0	10,432	0.00%
2022/03/28	4.2	49.33	3	49.15	49.70	1.2	10,389	0.01%
2022/03/25	0	0.00	5	49.75	49.70	-5	10,342	-0.05%
2022/03/24	6	49.89	1.3	49.93	49.95	4.7	10,385	0.05%
2022/03/23	2.3	49.59	1.3	49.63	49.65	1	10,460	0.01%
2022/03/22	1.1	49.48	0	49.70	49.70	1.1	10,377	0.01%
2022/03/21	3	49.73	5	49.69	49.75	-2	10,380	-0.02%
2022/03/18	5	48.70	39.3	48.32	48.95	-34.3	10,135	-0.34%
2022/03/17	5	48.00	0	0.00	48.00	5	9,745	0.05%
2022/03/16	5	47.80	2	47.85	47.85	3	9,630	0.03%
2022/03/15	16	47.60	5	47.90	47.95	11	9,597	0.11%
2022/03/10	10	47.25	0	0.00	47.60	10	9,818	0.10%
2022/03/09	5.1	47.35	0	0.00	47.25	5.1	9,901	0.05%
2022/03/08	2	46.93	0	0.00	46.95	2	10,051	0.02%
2022/03/07	1.2	47.08	0	0.00	47.10	1.2	10,059	0.01%
2022/03/04	0	0.00	2	47.80	47.65	-2	10,340	-0.02%
2022/03/03	0.1	48.00	6	47.85	48.05	-5.9	10,465	-0.06%
2022/03/01	9	47.70	0	0.00	47.80	9	10,862	0.08%
2022/02/25	3	47.12	0	0.00	47.35	3	10,955	0.03%
2022/02/24	24.3	47.30	14	47.23	47.30	10.3	10,884	0.09%
2022/02/23	1	47.65	0	47.60	47.65	1	10,872	0.01%
2022/02/22	4	47.15	1	47.41	47.70	3	10,974	0.03%
2022/02/21	8	47.56	0	0.00	47.60	8	10,977	0.07%
2022/02/18	2	47.30	0	0.00	47.45	2	11,056	0.02%
2022/02/17	6	47.49	0	0.00	47.45	6	11,143	0.05%
2022/02/16	7.1	47.05	0	0.00	47.00	7.1	11,199	0.06%
2022/02/14	0.2	47.20	0	0.00	47.15	0.2	11,341	0.00%
2022/02/11	1	47.30	0	0.00	47.55	1	11,337	0.01%
2022/02/10	2	47.18	0	0.00	47.55	2	11,361	0.02%
2022/02/09	10	47.05	2	47.00	47.30	8	11,433	0.07%
2022/02/08	2	46.95	11	46.96	46.95	-9	11,535	-0.08%
2022/02/07	1	46.30	0	0.00	47.10	1	11,491	0.01%
2022/01/25	3.3	46.75	0	0.00	46.80	3.3	11,349	0.03%
2022/01/21	1	47.25	0	0.00	47.40	1	11,339	0.01%
2022/01/19	0	0.00	5	47.55	47.60	-5	11,341	-0.04%
2022/01/18	0	0.00	1	47.60	47.75	-1	11,490	-0.01%
2022/01/17	2	47.40	0	0.00	47.60	2	11,598	0.02%
2022/01/14	0	0.00	1	47.55	47.60	-1	11,605	-0.01%
2022/01/13	10	47.55	0	0.00	47.95	10	11,826	0.08%
2022/01/11	0.9	47.20	0	0.00	47.50	0.9	12,310	0.01%
2022/01/10	9	47.09	0.5	47.40	47.30	8.5	12,274	0.07%
2022/01/07	1	47.30	0	0.00	47.45	1	12,237	0.01%
2022/01/06	6.3	47.37	10	47.20	47.60	-3.7	12,219	-0.03%
2022/01/05	1.2	47.11	0	0.00	47.15	1.2	12,240	0.01%
2022/01/04	4	47.08	0	0.00	47.30	4	12,299	0.03%
2022/01/03	2.1	47.65	0	0.00	47.45	2.1	12,196	0.02%
2021/12/29	0	0.00	0.2	48.15	48.15	-0.2	12,270	0.00%
2021/12/28	2.1	48.00	0	0.00	48.15	2.1	12,350	0.02%
2021/12/27	0	0.00	7	47.98	48.10	-7	12,448	-0.06%
2021/12/22	0.1	47.35	0	0.00	47.40	0.1	12,914	0.00%
2021/12/20	0.2	47.40	1	47.20	47.40	-0.9	13,199	-0.01%
2021/12/17	0	47.35	7	47.46	47.45	-7	13,236	-0.05%
2021/12/16	0	47.15	0.2	47.05	46.90	-0.1	13,161	0.00%
2021/12/15	0.1	47.20	0	0.00	46.95	0.1	13,398	0.00%
2021/12/14	1.1	47.06	1	47.30	47.00	0.1	13,527	0.00%
2021/12/13	2.1	47.23	0	0.00	47.10	2.1	13,762	0.01%
2021/12/10	0.1	47.50	0	0.00	47.30	0.1	14,011	0.00%
2021/12/09	2.1	47.65	0	0.00	47.40	2.1	14,718	0.01%
2021/12/08	1.1	47.70	3	47.52	47.70	-2	15,007	-0.01%
2021/12/07	10.1	47.00	1	47.40	47.55	9.1	15,100	0.06%
2021/12/06	1.1	46.85	0	0.00	47.30	1.1	15,059	0.01%
2021/12/03	0.1	46.80	6	46.55	46.40	-6	15,012	-0.04%
2021/12/02	6.2	46.39	0.1	46.70	46.30	6.2	14,910	0.04%
2021/12/01	1.1	46.46	0	0.00	46.60	1.1	14,885	0.01%
2021/11/30	3.1	46.70	7	47.16	46.00	-4	14,816	-0.03%
2021/11/29	1.1	46.16	0	0.00	46.50	1.1	14,386	0.01%
2021/11/26	12.1	46.63	12	46.65	46.50	0	14,324	0.00%
2021/11/25	5.1	47.15	5	47.15	47.15	0.1	14,217	0.00%
2021/11/24	3.2	47.45	4.5	47.43	47.45	-1.4	14,124	-0.01%
2021/11/23	0.2	47.86	5	47.80	47.80	-4.8	13,953	-0.03%
2021/11/22	1.1	47.90	0	0.00	47.90	1.1	13,999	0.01%
2021/11/19	1	48.20	0	0.00	48.30	1	13,936	0.01%
2021/11/18	0	0.00	2	48.30	48.30	-2	13,882	-0.01%
2021/11/17	0	0.00	5	48.35	48.55	-5	13,875	-0.04%
2021/11/16	3	48.40	1	48.40	48.65	2	13,977	0.01%
2021/11/15	0.3	48.63	0	0.00	48.60	0.3	14,174	0.00%
2021/11/12	0.1	48.73	6	48.44	48.70	-6	14,358	-0.04%
2021/11/11	2	48.70	1	48.75	48.80	1	14,578	0.01%
2021/11/10	0	48.80	0	0.00	48.70	0	14,843	0.00%
2021/11/09	11	48.57	15	48.60	48.80	-4	15,088	-0.03%
2021/11/08	0	48.85	7	48.71	48.95	-7	16,197	-0.04%
2021/11/05	7.1	48.00	1	48.10	48.15	6.1	16,989	0.04%
2021/11/04	11.2	48.10	0	0.00	48.10	11.2	17,324	0.06%
2021/11/03	3.1	48.12	0	0.00	48.15	3.1	17,764	0.02%
2021/11/02	16.6	48.26	0	0.00	48.15	16.6	18,197	0.09%
2021/11/01	1.1	48.12	3	48.20	48.25	-1.9	18,674	-0.01%
2021/10/29	5.2	48.26	0	0.00	48.25	5.2	18,923	0.03%
2021/10/28	0.1	48.75	1	48.30	48.50	-1	19,472	0.00%
2021/10/27	7.1	48.49	0	0.00	48.35	7.1	19,594	0.04%
2021/10/26	1.1	48.84	1	48.80	48.45	0.1	19,646	0.00%
2021/10/25	8.4	48.20	2	48.30	48.25	6.4	19,726	0.03%
2021/10/22	1	48.80	0	0.00	48.80	1	20,089	0.01%
2021/10/21	2	48.58	6	48.45	48.75	-4	20,240	-0.02%
2021/10/20	4.2	48.39	6.2	48.50	48.35	-2	20,272	-0.01%
2021/10/19	16	49.20	8	49.09	49.10	8	20,369	0.04%
2021/10/18	4	49.91	6	49.89	49.80	-2	20,223	-0.01%
2021/10/15	0	0.00	1	50.00	50.10	-1	20,486	0.00%
2021/10/14	3	50.00	0	0.00	49.90	3	20,492	0.01%
2021/10/13	2	50.40	2	50.60	50.50	0	20,515	0.00%
2021/10/12	1	49.80	0	0.00	50.20	1	20,491	0.00%
2021/10/08	4	50.33	0	0.00	50.40	4	20,467	0.02%
2021/10/07	5	50.06	1	50.30	50.40	4	20,717	0.02%
2021/10/06	4	49.95	0	0.00	49.90	4	20,940	0.02%
2021/10/05	3.2	50.08	0	0.00	50.30	3.2	21,193	0.02%
2021/10/04	6	49.98	1.2	50.27	50.00	4.8	21,654	0.02%
2021/10/01	13	50.22	0	0.00	50.20	13	22,316	0.06%
2021/09/30	1	50.40	2	50.95	51.00	-1	22,380	0.00%
2021/09/29	0.2	50.60	1	50.40	50.60	-0.8	22,519	0.00%
2021/09/28	8	50.44	0	0.00	51.00	8	22,713	0.04%
2021/09/27	5.2	50.72	9	51.12	51.10	-3.8	22,761	-0.02%
2021/09/24	1	51.40	10	51.30	51.30	-9	22,881	-0.04%
2021/09/23	1	51.00	0	0.00	51.20	1	22,886	0.00%
2021/09/22	3	49.90	12	50.48	50.70	-9	22,838	-0.04%
2021/09/17	5	50.96	0	0.00	50.70	5	22,742	0.02%
2021/09/16	1.6	51.04	7	51.40	51.70	-5.4	22,693	-0.02%
2021/09/15	42	51.25	42	51.20	51.20	0	22,526	0.00%
2021/09/14	7	51.41	7	51.34	51.40	0	22,421	0.00%
2021/09/13	13	49.92	6	49.88	50.10	7	21,802	0.03%
2021/09/10	4	48.64	3	48.78	49.00	1	21,700	0.00%
2021/09/09	1	48.00	6.4	48.07	48.20	-5.4	21,833	-0.02%
2021/09/08	0	0.00	6	48.48	48.55	-6	21,908	-0.03%
2021/09/07	1	48.80	1	48.80	48.75	0	21,992	0.00%
2021/09/06	5.1	48.95	3	48.92	48.80	2.1	22,010	0.01%
2021/09/03	0	0.00	5.1	48.50	48.50	-5.1	21,935	-0.02%
2021/09/02	5	47.80	0	0.00	47.90	5	21,889	0.02%
2021/09/01	17	47.99	0	0.00	48.40	17	21,952	0.08%
2021/08/31	0.6	47.65	12	47.84	48.45	-11.4	21,850	-0.05%
2021/08/30	0	0.00	5	47.35	47.60	-5	21,749	-0.02%
2021/08/27	0	0.00	2	47.25	47.45	-2	21,802	-0.01%
2021/08/26	11	46.85	0	0.00	46.95	11	22,042	0.05%
2021/08/24	2	46.60	0	0.00	46.75	2	22,216	0.01%
2021/08/23	2	46.80	2	46.75	46.80	0	22,436	0.00%
2021/08/20	5	46.40	2	46.25	46.15	3	22,539	0.01%
2021/08/19	8.2	46.44	0	0.00	46.20	8.2	22,907	0.04%
2021/08/18	5	46.72	1	46.50	47.25	4	22,789	0.02%
2021/08/17	1.1	47.51	4	47.60	47.30	-2.9	22,621	-0.01%
2021/08/16	2.1	47.94	1	47.80	47.95	1.1	22,465	0.00%
2021/08/13	16.2	48.29	1	48.20	48.40	15.2	22,509	0.07%
2021/08/12	9.5	46.73	3	46.75	47.60	6.5	22,621	0.03%
2021/08/11	13.1	51.09	19.7	51.06	51.10	-6.6	21,868	-0.03%
2021/08/10	3	51.80	2	51.90	51.90	1	21,421	0.00%
2021/08/09	6	51.93	26	52.47	52.40	-20	21,726	-0.09%
2021/08/06	3	52.53	13	52.73	52.90	-10	21,805	-0.05%
2021/08/05	10	53.11	3	53.10	52.70	7	22,168	0.03%
2021/08/04	3	53.97	2.2	54.13	53.80	0.9	23,135	0.00%
2021/08/03	7	53.71	33	53.56	53.90	-26	23,671	-0.11%
2021/08/02	1	52.70	7	52.70	52.80	-6	23,444	-0.03%
2021/07/30	0	0.00	6	52.62	52.60	-6	23,936	-0.03%
2021/07/29	11	52.52	6	52.40	52.90	5	24,450	0.02%
2021/07/28	8	52.24	0	0.00	52.40	8	24,837	0.03%
2021/07/27	5	52.92	0.6	52.90	53.00	4.4	25,536	0.02%
2021/07/26	8	53.21	2	53.55	53.20	6	26,205	0.02%
2021/07/23	21	52.41	9.2	52.76	53.00	11.8	26,532	0.04%
2021/07/22	0	0.00	1	52.10	52.10	-1	26,663	0.00%
2021/07/21	4	51.93	4	51.93	51.80	0	27,077	0.00%
2021/07/20	3	51.60	2	51.50	51.70	1	27,984	0.00%
2021/07/19	0	0.00	2	51.90	52.00	-2	29,485	-0.01%
2021/07/16	2	51.40	2	51.40	51.50	0	32,699	0.00%
2021/07/15	0.3	51.55	15	51.53	51.60	-14.7	34,817	-0.04%
2021/07/14	1.3	51.47	0	0.00	51.50	1.3	36,177	0.00%
2021/07/13	2	52.00	12	51.91	51.90	-10	36,859	-0.03%
2021/07/12	3	52.07	40	52.18	52.20	-37	37,265	-0.10%
2021/07/09	29	52.24	1	52.30	52.00	28	37,473	0.07%
2021/07/08	25	52.45	12	52.47	52.80	13	37,291	0.03%
2021/07/07	4	51.18	4	51.28	51.30	0	36,928	0.00%
2021/07/06	4	51.00	0.1	51.20	51.20	3.9	36,823	0.01%
2021/07/05	7	50.93	0	0.00	50.60	7	36,751	0.02%
2021/07/02	4	50.63	8	50.70	50.50	-4	36,605	-0.01%
2021/07/01	8	50.71	4	50.68	50.60	4	36,533	0.01%
2021/06/30	1.7	51.12	0	0.00	51.00	1.7	36,744	0.00%
2021/06/29	4	51.03	0	0.00	51.20	4	36,788	0.01%
2021/06/25	3	51.10	0.3	51.10	51.00	2.7	36,992	0.01%
2021/06/24	1	50.90	5	51.00	51.10	-4	37,241	-0.01%
2021/06/22	1	51.10	0	0.00	50.90	1	37,792	0.00%
2021/06/21	1	50.80	1	50.80	50.70	0	37,889	0.00%
2021/06/18	6	51.10	0	0.00	51.00	6	38,189	0.02%
2021/06/17	5	51.50	0	0.00	51.50	5	39,486	0.01%
2021/06/16	0.5	51.75	5	51.78	51.90	-4.5	39,623	-0.01%
2021/06/15	3.3	51.15	0	0.00	51.30	3.3	39,581	0.01%
2021/06/11	1.3	51.26	13.2	51.49	51.40	-12	39,636	-0.03%
2021/06/09	1.3	51.02	0	0.00	51.30	1.3	39,925	0.00%
2021/06/08	1	51.20	0	0.00	51.40	1	40,039	0.00%
2021/06/07	1.2	50.95	10	51.50	51.50	-8.8	40,264	-0.02%
2021/06/04	9.1	52.26	12	51.73	51.90	-2.9	40,452	-0.01%
2021/06/03	3	51.93	9.1	52.08	52.30	-6.1	40,659	-0.01%
2021/06/02	3	51.70	10.2	51.82	52.00	-7.2	40,510	-0.02%
2021/06/01	6	51.40	0	0.00	51.50	6	40,290	0.01%
2021/05/31	8	51.04	11	51.39	51.60	-3	40,457	-0.01%
2021/05/28	2	50.50	5	50.40	50.60	-3	40,331	-0.01%
2021/05/27	3	50.13	6	50.00	50.30	-3	40,411	-0.01%
2021/05/26	5	50.80	5	50.90	50.70	0	40,254	0.00%
2021/05/25	3	51.10	8	51.25	51.10	-5	40,193	-0.01%
2021/05/24	1	51.10	4	51.20	51.30	-3	40,233	-0.01%
2021/05/21	3	51.37	0	51.20	51.20	3	40,408	0.01%
2021/05/20	2	50.90	16	50.78	50.80	-14	40,310	-0.03%
2021/05/19	6	50.47	93	50.04	50.50	-87	40,085	-0.22%
2021/05/18	13	49.82	13	49.31	50.00	0	39,915	0.00%
2021/05/17	11	47.97	15.1	48.20	47.90	-4.1	39,776	-0.01%
2021/05/14	11	49.67	4	49.66	49.60	7	39,121	0.02%
2021/05/13	19	49.04	5	48.63	49.20	14	38,782	0.04%
2021/05/12	26	49.23	51	48.49	49.60	-25	38,261	-0.07%
2021/05/11	18	52.03	15	52.36	51.60	3	36,972	0.01%
2021/05/10	8	52.70	30	52.65	52.90	-22	36,241	-0.06%
2021/05/07	19.5	52.14	21	52.23	52.30	-1.5	36,059	0.00%
2021/05/06	19	51.60	11	51.49	53.00	8	35,706	0.02%
2021/05/05	13	51.09	7	51.21	50.80	6	35,241	0.02%
2021/05/04	13.2	50.00	10	49.60	50.20	3.2	35,127	0.01%
2021/05/03	52.2	51.22	9	51.37	51.20	43.2	34,169	0.13%
2021/04/29	5	52.46	31	52.30	52.10	-26	33,664	-0.08%
2021/04/28	75.5	52.38	17	52.55	53.20	58.5	33,224	0.18%
2021/04/27	14.1	52.63	15	52.57	52.70	-0.9	33,106	0.00%
2021/04/26	63	53.70	6.1	53.43	53.10	56.9	32,617	0.17%
2021/04/23	58.5	52.65	104.3	52.64	53.00	-45.7	31,717	-0.14%	大賣/
2021/04/22	69.1	56.32	99.4	56.52	54.10	-30.3	30,558	-0.10%
2021/04/21	44.4	54.43	33	54.62	55.70	11.4	27,491	0.04%
2021/04/20	26.3	52.27	25	52.17	52.00	1.3	25,459	0.01%
2021/04/19	50	50.01	18	49.98	50.40	32	24,106	0.13%
2021/04/16	3	49.00	21	48.59	49.00	-18	23,301	-0.08%
2021/04/15	79	47.47	16	47.84	47.90	63	22,795	0.28%
2021/04/14	3	46.95	3	46.87	47.00	0	22,494	0.00%
2021/04/13	3	47.40	13.6	47.40	47.20	-10.6	22,362	-0.05%
2021/04/12	2	46.80	21	46.80	46.85	-19	22,111	-0.09%
2021/04/09	7	46.74	2.1	46.71	46.70	4.9	22,041	0.02%
2021/04/08	2	46.68	1.1	46.85	46.90	1	21,910	0.00%
2021/04/07	0	0.00	5	46.80	46.80	-5	21,820	-0.02%
2021/04/06	6	46.89	7	46.85	46.85	-1	21,761	0.00%
2021/04/01	14	46.70	11	46.70	46.70	3	21,372	0.01%
2021/03/31	11	46.70	14	46.78	46.80	-3	21,256	-0.01%
2021/03/30	10	46.48	12	46.26	46.55	-2	21,044	-0.01%
2021/03/29	16.2	46.39	15	46.48	46.50	1.2	20,945	0.01%
2021/03/26	2	46.15	18	46.07	46.15	-16	20,680	-0.08%
2021/03/25	29	45.48	6	45.43	45.55	23	20,287	0.11%
2021/03/24	3	45.60	12.5	45.55	45.55	-9.5	20,110	-0.05%
2021/03/23	6	45.77	25	45.77	45.70	-19	19,996	-0.10%
2021/03/22	22.1	45.67	21.3	45.89	45.80	0.8	19,589	0.00%
2021/03/19	11	42.77	0	0.00	42.70	11	18,122	0.06%
2021/03/18	0	0.00	1.1	43.00	43.10	-1.1	17,888	-0.01%
2021/03/17	8	42.83	0	0.00	42.85	8	17,899	0.04%
2021/03/16	3	42.55	0	0.00	42.60	3	17,904	0.02%
2021/03/15	14	42.65	0	0.00	42.35	14	17,936	0.08%
2021/03/11	0	0.00	11	42.99	42.85	-11	17,666	-0.06%
2021/03/10	4	43.08	5.1	42.96	43.00	-1.1	17,600	-0.01%
2021/03/09	1	42.95	2	42.95	43.40	-1	17,714	-0.01%
2021/03/08	13	42.77	3	42.70	42.65	10	17,513	0.06%
2021/03/05	0	0.00	12	42.46	42.50	-12	17,433	-0.07%
2021/03/04	10.1	42.40	0	0.00	42.50	10.1	17,847	0.06%
2021/03/03	3	42.48	0	0.00	42.55	3	17,835	0.02%
2021/03/02	3	42.30	1	42.40	42.10	2	17,744	0.01%
2021/02/26	2	42.25	0	0.00	42.00	2	17,589	0.01%
2021/02/25	2	42.75	21	42.69	42.90	-19	17,255	-0.11%
2021/02/24	11	42.70	0	0.00	42.55	11	17,267	0.06%
2021/02/23	4	42.26	3	42.35	42.45	1	17,237	0.01%
2021/02/22	3	41.88	6	41.85	41.80	-3	17,008	-0.02%
2021/02/19	2	41.13	2	41.10	41.60	0	16,970	0.00%
2021/02/18	3	41.37	3.1	41.21	41.35	-0.1	16,894	0.00%
2021/02/17	2	40.98	0	0.00	41.25	2	16,801	0.01%
2021/02/05	4	40.64	0	0.00	40.85	4	16,576	0.02%
2021/02/04	13	40.47	0	0.00	40.40	13	16,647	0.08%
2021/02/03	1	40.55	0	0.00	40.55	1	17,019	0.01%
2021/02/02	10	40.98	0	41.10	40.75	10	16,937	0.06%
2021/02/01	5	40.77	2	40.65	40.80	3	16,812	0.02%
2021/01/29	2	40.25	1	40.20	40.15	1	16,789	0.01%
2021/01/28	1	40.35	0	0.00	40.25	1	16,597	0.01%
2021/01/27	3	40.37	1	40.65	40.35	2	16,362	0.01%
2021/01/26	9	40.39	2	40.33	40.35	7	16,223	0.04%
2021/01/25	9	40.94	0	0.00	40.90	9	15,710	0.06%
2021/01/22	15	40.58	0	0.00	40.60	15	15,509	0.10%
2021/01/21	2	40.95	0	0.00	40.80	2	15,191	0.01%
2021/01/20	9	41.03	0	0.00	40.95	9	15,029	0.06%
2021/01/19	2	41.80	0	0.00	41.75	2	14,598	0.01%
2021/01/18	7	41.56	3.4	41.60	41.60	3.6	14,547	0.02%
2021/01/15	3	42.02	2	42.05	41.95	1	14,248	0.01%
2021/01/14	1	42.60	13	42.65	42.55	-12	13,868	-0.09%
2021/01/13	1	42.60	5.4	42.66	42.70	-4.4	13,709	-0.03%
2021/01/12	1	42.90	0	0.00	42.70	1	13,599	0.01%
2021/01/11	2	42.88	0	0.00	43.10	2	13,516	0.01%
2021/01/08	9	42.88	0	0.00	42.95	9	13,435	0.07%
2021/01/07	10	42.90	1.2	43.05	42.85	8.8	13,366	0.07%
2021/01/05	0	0.00	2.1	43.15	43.10	-2.1	13,036	-0.02%
2021/01/04	0	43.30	7	43.14	43.20	-7	12,974	-0.05%
2020/12/31	0	0.00	1	43.50	43.20	-1	12,933	-0.01%
2020/12/30	4	43.00	1	42.90	43.25	3	12,962	0.02%
2020/12/28	3	42.90	0	0.00	43.00	3	12,907	0.02%
2020/12/25	5	42.80	1	42.80	42.80	4	12,961	0.03%
2020/12/24	1	42.85	0	0.00	42.70	1	13,055	0.01%
2020/12/23	5	42.69	0	0.00	42.80	5	13,075	0.04%
2020/12/22	3	43.17	2	43.05	42.95	1	13,149	0.01%
2020/12/21	3	43.37	2.1	43.33	43.50	0.9	13,438	0.01%
2020/12/17	1	42.70	0	0.00	42.65	1	13,865	0.01%
2020/12/16	10	43.14	0	0.00	43.05	10	13,782	0.07%
2020/12/14	1	42.75	0	0.00	42.80	1	13,726	0.01%
2020/12/11	10	43.35	1	43.00	42.90	9	13,816	0.07%
2020/12/10	0	0.00	1.2	43.29	43.25	-1.2	13,749	-0.01%
2020/12/09	0	0.00	11	43.46	43.35	-11	13,778	-0.08%
2020/12/08	0	0.00	20	43.25	43.60	-20	13,772	-0.15%
2020/12/07	1	43.65	0	0.00	43.55	1	13,759	0.01%
2020/12/04	26	43.56	3	43.55	43.65	23	13,838	0.17%
2020/12/03	5	43.93	1	43.95	43.50	4	13,761	0.03%
2020/12/02	12	43.15	1	43.15	43.20	11	13,481	0.08%
2020/12/01	1	43.00	1	42.80	43.15	0	13,676	0.00%
2020/11/30	8	43.38	12	43.16	42.90	-4	13,906	-0.03%
2020/11/27	0	0.00	2	43.23	43.30	-2	13,694	-0.01%
2020/11/26	1	42.75	0	0.00	42.95	1	13,620	0.01%
2020/11/25	3	42.87	2	42.85	42.60	1	13,772	0.01%
2020/11/23	1	42.95	1	43.00	43.00	0	13,800	0.00%
2020/11/20	1	42.60	0.2	42.74	42.70	0.8	13,790	0.01%
2020/11/19	1	42.85	3	42.90	42.90	-2	13,775	-0.01%
2020/11/18	14	42.91	0	0.00	42.70	14	13,816	0.10%
2020/11/17	2	42.50	0	0.00	42.75	2	13,854	0.01%
2020/11/16	0	0.00	2.1	42.45	42.35	-2.1	14,202	-0.01%
2020/11/13	2	42.30	0	0.00	42.25	2	14,467	0.01%
2020/11/12	0	0.00	0	42.40	42.40	0	14,811	0.00%
2020/11/11	0	0.00	5.1	42.71	42.65	-5.1	14,831	-0.03%
2020/11/10	1	41.45	3	41.20	41.55	-2	14,766	-0.01%
2020/11/09	4	41.15	0	0.00	41.15	4	14,981	0.03%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/05	1	41.00	0.1	41.05	41.05	0.9	16,546	0.01%
2020/11/02	0	0.00	1	40.55	40.60	-1	17,662	-0.01%
2020/10/29	4	40.33	0	0.00	40.35	4	18,465	0.02%
2020/10/28	1	40.60	1	40.55	40.55	0	18,534	0.00%
2020/10/27	1.1	40.42	0	0.00	40.50	1.1	18,592	0.01%
2020/10/21	0	0.00	2	40.47	40.30	-2	19,040	-0.01%
2020/10/20	2	40.28	0	0.00	40.35	2	19,061	0.01%
2020/10/19	1	40.45	1	40.70	40.45	0	19,122	0.00%
2020/10/16	0	0.00	2	40.45	40.30	-2	19,278	-0.01%
2020/10/15	4	40.31	1	40.35	40.30	3	19,671	0.02%
2020/10/13	4	40.49	2	40.70	40.50	2	19,784	0.01%
2020/10/12	9	40.92	0	0.00	40.95	9	20,214	0.04%
2020/10/08	5	41.05	0	0.00	41.15	5	20,431	0.02%
2020/10/07	0	0.00	1	41.40	41.15	-1	20,445	0.00%
2020/10/05	7	41.06	0	0.00	41.00	7	20,601	0.03%
2020/09/30	0	0.00	10	41.66	41.40	-10	20,812	-0.05%
2020/09/29	1	41.30	4	41.25	41.20	-3	20,975	-0.01%
2020/09/28	6	40.81	0	0.00	40.95	6	21,043	0.03%
2020/09/25	2	40.53	0	0.00	40.55	2	21,224	0.01%
2020/09/24	17	40.11	1	40.60	40.05	16	21,293	0.08%
2020/09/23	18	41.15	11	41.61	41.00	7	21,057	0.03%
2020/09/22	6	41.93	12	42.13	41.80	-6	20,759	-0.03%
2020/09/21	3	42.28	1	42.50	42.25	2	20,638	0.01%
2020/09/18	1	42.40	1	42.70	42.50	0	20,706	0.00%
2020/09/17	4	42.51	1	42.80	42.55	3	20,727	0.01%
2020/09/16	1	42.65	1.5	42.83	42.85	-0.5	20,772	0.00%
2020/09/15	0	0.00	1	42.95	42.70	-1	20,736	0.00%
2020/09/14	4	42.41	2	42.35	42.95	2	20,963	0.01%
2020/09/10	3	42.35	1	42.60	42.45	2	20,933	0.01%
2020/09/09	0	0.00	1	42.80	42.55	-1	20,892	0.00%
2020/09/08	3	42.93	2	42.70	42.70	1	20,918	0.00%
2020/09/07	3	42.60	0	0.00	42.70	3	21,054	0.01%
2020/09/04	3	42.18	0	0.00	42.20	3	21,101	0.01%
2020/09/03	1	42.55	2	42.60	42.70	-1	21,075	0.00%
2020/09/02	1	42.75	0	0.00	42.65	1	20,913	0.00%
2020/09/01	1	42.70	0	0.00	42.75	1	20,813	0.00%
2020/08/31	7	43.25	0	0.00	42.90	7	20,717	0.03%
2020/08/28	1	43.80	1	43.65	43.50	0	20,610	0.00%
2020/08/26	13	43.98	0	0.00	44.10	13	20,707	0.06%
2020/08/25	0	0.00	1	44.25	44.10	-1	20,673	0.00%
2020/08/24	5	44.17	4	44.18	44.05	1	21,049	0.00%
2020/08/21	23	43.90	2	44.15	44.25	21	21,056	0.10%
2020/08/20	2	43.88	2	43.75	43.50	0	20,862	0.00%
2020/08/19	0	0.00	15	44.55	44.35	-15	20,547	-0.07%
2020/08/18	4	44.15	0	0.00	44.00	4	20,240	0.02%
2020/08/17	6	43.53	0	0.00	43.35	6	19,928	0.03%
2020/08/14	0	0.00	3	42.32	42.85	-3	19,825	-0.02%
2020/08/13	14.5	41.27	2	41.50	41.20	12.5	19,407	0.06%
2020/08/12	34	41.14	14	41.57	41.00	20	19,247	0.10%
2020/08/11	4	46.60	6	46.55	46.50	-2	18,034	-0.01%
2020/08/10	8	46.71	0	0.00	46.60	8	17,645	0.05%
2020/08/07	18	47.13	6	47.42	47.10	12	17,455	0.07%
2020/08/06	2	46.87	6	46.99	47.15	-4	17,219	-0.02%
2020/08/05	1	46.20	17	46.24	46.45	-16	16,833	-0.10%
2020/07/30	2	45.15	7	45.25	45.35	-5	16,127	-0.03%
2020/07/29	0	0.00	0.1	45.00	45.05	-0.1	16,204	0.00%
2020/07/24	5	45.30	0	0.00	45.00	5	16,217	0.03%
2020/07/23	0.3	45.45	3	45.60	45.60	-2.7	16,183	-0.02%
2020/07/22	0	0.00	3	45.60	45.50	-3	16,181	-0.02%
2020/07/21	0	0.00	4	45.29	45.55	-4	16,060	-0.02%
2020/07/20	3	44.97	3	45.13	45.10	0	15,811	0.00%
2020/07/16	7	44.79	6	44.40	44.50	1	15,824	0.01%
2020/07/15	0.3	45.35	4	45.54	45.60	-3.7	15,384	-0.02%
2020/07/14	0.3	45.10	0	0.00	45.30	0.3	15,181	0.00%
2020/07/13	0	0.00	2	45.20	45.20	-2	15,199	-0.01%
2020/07/10	2	45.10	0	0.00	44.95	2	15,301	0.01%
2020/07/09	1	45.35	8	45.38	45.30	-7	15,268	-0.05%
2020/07/08	0.3	44.95	1	45.15	45.15	-0.7	15,002	0.00%
2020/07/07	0	0.00	3	44.48	44.50	-3	14,733	-0.02%
2020/07/06	0	0.00	0.4	44.25	44.40	-0.4	14,649	0.00%
2020/07/03	2	44.00	3	43.93	43.95	-1	14,624	-0.01%
2020/07/02	1	43.55	1	43.60	43.60	0	14,576	0.00%
2020/07/01	2	43.00	0	0.00	43.10	2	14,481	0.01%
2020/06/30	2	42.85	0	0.00	42.75	2	14,409	0.01%
2020/06/29	8	42.60	0	0.00	42.65	8	14,485	0.06%
2020/06/24	1	42.80	0	0.00	42.85	1	14,456	0.01%
2020/06/23	0.1	42.80	2	42.75	42.70	-1.9	14,452	-0.01%
2020/06/19	1	43.00	0	0.00	42.55	1	14,595	0.01%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	2	42.60	0	0.00	42.85	2	14,913	0.01%
2020/06/16	2	42.85	0	0.00	42.85	2	15,214	0.01%
2020/06/12	3	42.77	0	0.00	42.90	3	15,929	0.02%
2020/06/11	3	43.75	0	0.00	43.30	3	16,268	0.02%
2020/06/10	1	43.95	2	44.00	44.00	-1	16,336	-0.01%
2020/06/09	0	0.00	0.4	43.80	43.90	-0.4	16,626	0.00%
2020/06/08	1	43.55	2	43.75	43.95	-1	16,884	-0.01%
2020/06/05	7	43.50	0	0.00	43.65	7	16,879	0.04%
2020/06/02	0.3	43.20	2	43.25	43.30	-1.7	17,071	-0.01%
2020/05/28	3	42.48	0	0.00	42.35	3	16,591	0.02%
2020/05/27	0	0.00	2	42.80	42.85	-2	16,655	-0.01%
2020/05/26	2	43.10	0	0.00	43.00	2	16,717	0.01%
2020/05/25	7	42.51	10	42.20	42.65	-3	16,826	-0.02%
2020/05/21	2	43.00	0	0.00	43.00	2	16,923	0.01%
2020/05/20	11	43.18	5	43.00	42.90	6	16,891	0.04%
2020/05/19	0	0.00	0.1	43.00	43.00	-0.1	16,886	0.00%
2020/05/15	3	42.48	0	0.00	42.30	3	16,700	0.02%
2020/05/14	2	42.25	1	42.30	42.60	1	16,720	0.01%
2020/05/11	1	43.35	0	0.00	43.15	1	16,683	0.01%
2020/05/08	1	42.75	5	42.96	43.00	-4	16,728	-0.02%
2020/05/07	0	0.00	3	43.03	42.70	-3	16,749	-0.02%
2020/05/06	2	42.80	0	0.00	42.60	2	16,822	0.01%
2020/05/05	0	0.00	31	42.69	42.85	-31	16,875	-0.18%
2020/05/04	10	41.60	0	0.00	42.20	10	16,886	0.06%
2020/04/30	5	42.75	2	43.30	43.20	3	16,928	0.02%
2020/04/29	0	0.00	3	42.50	42.55	-3	16,995	-0.02%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/23	0	0.00	1	42.15	42.15	-1	18,025	-0.01%
2020/04/22	5	41.50	0	0.00	41.60	5	17,994	0.03%
2020/04/21	1	41.80	15	41.85	41.80	-14	18,175	-0.08%
2020/04/20	0	0.00	1	42.40	42.35	-1	18,223	-0.01%
2020/04/17	23	42.35	1	42.35	42.00	22	18,450	0.12%
2020/04/16	1	41.80	11	41.90	41.85	-10	18,435	-0.05%
2020/04/15	0	0.00	25	41.93	41.80	-25	18,514	-0.14%
2020/04/14	0	0.00	1.3	41.23	41.65	-1.3	18,414	-0.01%
2020/04/13	0	0.00	10	41.00	40.80	-10	18,392	-0.05%
2020/04/10	0	0.00	1	40.75	41.00	-1	18,530	-0.01%
2020/04/09	6	40.75	1	40.60	40.55	5	18,714	0.03%
2020/04/08	11	41.07	29	40.64	41.00	-18	18,786	-0.10%
2020/04/07	4	39.90	8	40.00	39.95	-4	18,599	-0.02%
2020/04/01	6	39.10	2	39.30	39.00	4	18,611	0.02%
2020/03/31	1	39.15	4	39.33	39.50	-3	18,495	-0.02%
2020/03/30	2	38.80	4.5	38.85	39.15	-2.5	18,316	-0.01%
2020/03/27	1	39.20	0	0.00	38.95	1	18,246	0.01%
2020/03/26	2	39.07	11	38.86	38.60	-9	18,248	-0.05%
2020/03/24	3	38.10	2	38.40	38.25	1	18,117	0.01%
2020/03/23	5	36.18	14	35.71	36.10	-9	17,961	-0.05%
2020/03/20	41	35.95	12	36.82	36.95	29	17,655	0.16%
2020/03/19	7	34.49	8	33.83	33.60	-1	17,337	-0.01%
2020/03/18	19	36.68	0	0.00	36.00	19	17,069	0.11%
2020/03/17	33	38.02	2	37.60	37.60	31	16,688	0.19%
2020/03/16	8	39.76	0	0.00	38.85	8	16,138	0.05%
2020/03/13	2	38.85	1	39.00	40.25	1	15,911	0.01%
2020/03/12	4	40.88	5	40.80	40.75	-1	15,439	-0.01%
2020/03/11	3	41.75	0	0.00	41.80	3	15,048	0.02%
2020/03/10	9	41.53	6	41.50	41.60	3	14,955	0.02%
2020/03/09	21	42.02	0	0.00	41.85	21	14,818	0.14%
2020/03/06	10	42.85	11	42.92	42.85	-1	14,613	-0.01%
2020/03/05	0.3	43.15	1	43.15	43.30	-0.7	14,608	0.00%
2020/03/03	0	0.00	2	42.75	42.65	-2	14,783	-0.01%
2020/03/02	3	42.08	3	42.48	42.25	0	14,678	0.00%
2020/02/27	0	0.00	5	42.22	42.25	-5	14,824	-0.03%
2020/02/26	3	42.30	0	0.00	42.20	3	14,772	0.02%
2020/02/25	4	42.48	4	42.71	42.70	0	14,628	0.00%
2020/02/20	1	43.20	1	43.70	43.15	0	15,079	0.00%
2020/02/19	2	43.35	0	0.00	43.40	2	15,251	0.01%
2020/02/18	0	0.00	2	43.00	43.05	-2	15,442	-0.01%
2020/02/17	2	42.80	0	0.00	43.00	2	15,522	0.01%
2020/02/14	0	0.00	3	43.33	43.20	-3	15,690	-0.02%
2020/02/13	1	43.05	4.1	43.12	43.15	-3.1	15,652	-0.02%
2020/02/12	5	42.85	1	42.95	42.80	4	15,560	0.03%
2020/02/11	0	0.00	3	42.75	42.60	-3	15,533	-0.02%
2020/02/10	4	42.20	6	41.91	42.40	-2	15,477	-0.01%
2020/02/07	10	42.48	3	42.47	42.50	7	15,428	0.05%
2020/02/06	2	43.03	3	42.87	43.00	-1	15,478	-0.01%
2020/02/05	1	42.20	2	42.45	42.35	-1	15,557	-0.01%
2020/02/04	3	41.72	3	42.52	42.40	0	15,460	0.00%
2020/02/03	4	41.26	22	41.32	41.55	-18	15,348	-0.12%
2020/01/31	1	42.45	2	42.25	42.05	-1	15,299	-0.01%
2020/01/30	31	42.50	6	42.28	41.85	25	15,164	0.16%
2020/01/20	0	0.00	11	44.89	44.95	-11	14,282	-0.08%
2020/01/17	1	44.90	0	0.00	44.90	1	14,487	0.01%
2020/01/16	0	0.00	3	44.68	44.75	-3	14,575	-0.02%
2020/01/15	7	44.56	15	44.53	44.55	-8	14,636	-0.05%
2020/01/14	1	44.40	1.1	44.52	44.55	-0.1	14,537	0.00%
2020/01/13	0	0.00	3	44.20	44.25	-3	14,595	-0.02%
2020/01/09	1	43.30	0	0.00	43.45	1	15,008	0.01%
2020/01/07	10	43.53	2	43.38	43.60	8	14,877	0.05%
2020/01/06	0.3	43.40	67	43.43	43.45	-66.7	14,973	-0.45%
2020/01/02	0	0.00	2	44.10	44.10	-2	14,838	-0.01%
2019/12/31	0	0.00	1	43.70	43.70	-1	14,647	-0.01%
2019/12/30	2	43.73	2	43.80	43.65	0	14,673	0.00%
2019/12/27	0	0.00	3	43.10	43.25	-3	14,540	-0.02%
2019/12/26	0	0.00	4	42.99	43.05	-4	14,635	-0.03%
2019/12/25	5	43.13	10	42.97	43.10	-5	14,801	-0.03%
2019/12/24	1	43.20	0	0.00	43.15	1	14,907	0.01%
2019/12/20	0	0.00	20	42.99	42.95	-20	14,978	-0.13%
2019/12/18	0	0.00	1.1	42.85	43.00	-1.1	15,064	-0.01%
2019/12/16	0	0.00	1.1	42.80	42.80	-1.1	14,936	-0.01%
2019/12/13	1	42.60	10	42.62	42.55	-9	14,945	-0.06%
2019/12/12	1	42.30	9	42.30	42.30	-8	14,920	-0.05%
2019/12/11	1	42.15	7	42.15	42.15	-6	14,985	-0.04%
2019/12/10	0	0.00	3	42.00	42.10	-3	15,068	-0.02%
2019/12/09	1	41.80	53.4	42.01	42.05	-52.4	15,165	-0.35%
2019/12/04	0	0.00	0.1	41.75	41.75	-0.1	15,645	0.00%
2019/12/03	2	41.70	1	41.70	41.85	1	15,733	0.01%
2019/12/02	2	41.20	0	0.00	41.35	2	15,733	0.01%
2019/11/29	5	41.52	10	41.50	41.40	-5	15,719	-0.03%
2019/11/28	0	0.00	5	42.00	42.00	-5	15,662	-0.03%
2019/11/26	5	42.05	4	42.13	41.80	1	15,863	0.01%
2019/11/25	0	0.00	3	42.02	41.95	-3	15,528	-0.02%
2019/11/22	5	42.07	2	42.13	42.10	3	15,556	0.02%
2019/11/21	0	0.00	4.1	42.28	42.35	-4.1	15,639	-0.03%
2019/11/20	12	42.49	15	42.57	42.65	-3	15,535	-0.02%
2019/11/19	9	41.98	11	41.62	42.10	-2	15,188	-0.01%
2019/11/18	11	42.00	0	0.00	42.10	11	15,006	0.07%
2019/11/15	7	41.52	5.1	41.55	41.70	1.9	14,790	0.01%
2019/11/14	4	41.10	2.2	41.15	41.15	1.8	14,612	0.01%
2019/11/13	10	41.10	1	41.05	41.00	9	14,577	0.06%
2019/11/11	3	40.52	15	40.50	40.35	-12	14,806	-0.08%
2019/11/08	1	40.95	5	40.95	40.90	-4	15,386	-0.03%
2019/11/07	20	40.85	0	0.00	40.95	20	15,890	0.13%
2019/11/06	1	40.80	0	0.00	40.80	1	16,088	0.01%
2019/11/05	4.2	40.79	0	0.00	40.90	4.2	16,203	0.03%
2019/11/04	25	40.84	0	0.00	40.95	25	16,285	0.15%
2019/11/01	3.8	40.47	0.1	40.55	40.55	3.7	16,295	0.02%
2019/10/31	1	40.50	0.1	40.50	40.45	0.9	16,600	0.01%
2019/10/30	2	40.33	0	0.00	40.35	2	16,869	0.01%
2019/10/29	2	40.60	1	40.60	40.65	1	16,765	0.01%
2019/10/28	2	40.78	1	40.75	40.75	1	16,612	0.01%
2019/10/25	3	40.85	1	40.95	40.85	2	16,652	0.01%
2019/10/24	0	0.00	1.4	41.19	41.00	-1.4	16,478	-0.01%
2019/10/23	1.8	40.92	2	40.90	40.95	-0.2	16,533	0.00%
2019/10/22	1	41.10	7	41.19	41.40	-6	16,532	-0.04%
2019/10/21	2.1	41.52	5	41.46	41.50	-2.9	16,453	-0.02%
2019/10/18	1	40.95	4	40.75	40.95	-3	16,356	-0.02%
2019/10/17	1	40.05	10	40.05	40.10	-9	15,849	-0.06%
2019/10/16	0	0.00	15	39.90	40.00	-15	15,811	-0.09%
2019/10/15	0	0.00	1	40.00	40.00	-1	15,916	-0.01%
2019/10/08	0	0.00	1	39.70	39.75	-1	16,714	-0.01%
2019/10/03	2	38.93	0	0.00	39.00	2	17,304	0.01%
2019/10/02	3.4	39.32	2	39.25	39.25	1.4	17,315	0.01%
2019/10/01	2	39.50	0	0.00	39.65	2	17,356	0.01%
2019/09/25	4	39.65	0	0.00	39.60	4	17,535	0.02%
2019/09/23	12	39.95	3.3	39.82	39.75	8.7	17,507	0.05%
2019/09/20	3.9	39.89	0	0.00	40.20	3.9	17,563	0.02%
2019/09/18	6.6	39.79	2.1	40.00	39.80	4.5	17,574	0.03%
2019/09/17	4	39.50	1.1	39.82	39.50	2.9	17,619	0.02%
2019/09/16	1	40.10	4	40.18	40.10	-3	17,629	-0.02%
2019/09/12	1	40.05	0	0.00	40.05	1	17,599	0.01%
2019/09/11	7	39.81	3	39.93	40.00	4	17,752	0.02%
2019/09/10	3	39.97	2	39.90	39.95	1	17,949	0.01%
2019/09/09	4	40.05	12	39.97	40.00	-8	18,140	-0.04%
2019/09/06	9	39.87	19	39.70	39.85	-10	18,038	-0.06%
2019/09/05	2	38.95	13	38.88	39.00	-11	17,798	-0.06%
2019/09/04	1	38.25	2	38.35	38.45	-1	17,818	-0.01%
2019/09/03	3	38.40	2	38.40	38.35	1	17,972	0.01%
2019/09/02	4	38.15	1	38.50	38.25	3	18,146	0.02%
2019/08/30	5	38.04	7	38.11	38.45	-2	18,113	-0.01%
2019/08/29	1	37.75	0	0.00	37.80	1	18,035	0.01%
2019/08/28	1	37.55	0	0.00	37.70	1	18,261	0.01%
2019/08/27	1	37.75	2	37.50	37.65	-1	18,435	-0.01%
2019/08/26	5	37.56	3	37.70	37.70	2	18,481	0.01%
2019/08/23	11.5	37.91	0	0.00	38.20	11.5	18,473	0.06%
2019/08/22	4	37.85	4	37.96	37.85	0	18,541	0.00%
2019/08/21	4	38.08	0	0.00	37.95	4	18,734	0.02%
2019/08/20	6	38.19	1	38.40	38.15	5	18,731	0.03%
2019/08/19	18	38.19	1	38.25	38.10	17	18,777	0.09%
2019/08/16	2	38.00	0	0.00	37.95	2	18,796	0.01%
2019/08/15	13	37.99	3	38.10	38.00	10	18,773	0.05%
2019/08/14	10	38.12	3	38.05	38.30	7	18,819	0.04%
2019/08/13	12	37.33	14	37.44	37.25	-2	18,656	-0.01%
2019/08/12	15	43.98	1	43.95	43.95	14	18,080	0.08%
2019/08/08	2	44.10	3	44.18	43.90	-1	17,741	-0.01%
2019/08/07	4	43.55	0	0.00	43.35	4	17,601	0.02%
2019/08/06	7	43.10	0	0.00	43.30	7	17,750	0.04%
2019/08/05	6	43.50	0	0.00	43.55	6	17,728	0.03%
2019/08/02	7	43.85	0	0.00	43.55	7	17,716	0.04%
2019/08/01	10	44.09	1	44.50	44.05	9	17,596	0.05%
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/26	0	0.00	1	44.30	44.65	-1	18,163	-0.01%
2019/07/25	5	44.50	0	0.00	44.30	5	18,228	0.03%
2019/07/23	5	44.95	4	44.96	45.05	1	18,053	0.01%
2019/07/22	0	0.00	1	44.90	44.90	-1	18,025	-0.01%
2019/07/19	10	44.68	0.1	44.95	44.80	9.9	17,949	0.06%
2019/07/18	2	44.50	0	0.00	44.60	2	17,921	0.01%
2019/07/17	10	44.58	0	0.00	44.70	10	18,132	0.06%
2019/07/16	8	44.13	3	44.60	44.75	5	18,306	0.03%
2019/07/15	16	44.07	5.6	43.89	44.05	10.4	18,126	0.06%
2019/07/12	1	44.90	2	44.40	44.35	-1	18,091	-0.01%
2019/07/11	35	45.05	1	45.74	44.80	34	18,028	0.19%
2019/07/09	3	46.05	0	0.00	46.00	3	17,645	0.02%
2019/07/05	1	46.45	0	0.00	46.15	1	17,949	0.01%
2019/07/04	34.1	45.86	0	0.00	45.90	34.1	18,032	0.19%
2019/07/03	10	46.35	1	46.35	46.25	9	18,223	0.05%
2019/07/02	0	0.00	7	46.52	46.35	-7	18,452	-0.04%
2019/07/01	0	0.00	6.3	46.32	46.15	-6.3	18,483	-0.03%
2019/06/27	1	46.05	14.3	45.96	45.95	-13.3	18,801	-0.07%
2019/06/25	0.1	45.55	2	45.50	45.60	-1.9	19,323	-0.01%
2019/06/24	2	45.48	1	45.45	45.60	1	19,560	0.01%
2019/06/21	1	45.25	1	45.30	45.15	0	19,765	0.00%
2019/06/20	0	0.00	1.3	45.36	45.40	-1.3	20,696	-0.01%
2019/06/19	7	45.11	0.1	47.10	45.30	6.9	20,682	0.03%
2019/06/18	1	45.05	24	45.10	45.20	-23	20,639	-0.11%
2019/06/17	34	44.22	16	44.59	44.70	18	20,457	0.09%
2019/06/14	2	43.90	0	0.00	43.95	2	20,318	0.01%
2019/06/13	0	0.00	2	43.75	43.85	-2	20,846	-0.01%
2019/06/12	2	43.70	1	43.95	43.75	1	20,917	0.00%
2019/06/11	1	44.00	1	43.60	44.00	0	20,838	0.00%
2019/06/10	0	0.00	2	43.63	43.85	-2	20,740	-0.01%
2019/06/05	5	43.00	2	43.00	43.00	3	20,525	0.01%
2019/06/04	7.1	43.70	2	43.50	43.10	5.1	20,408	0.03%
2019/06/03	1	43.30	2	43.35	43.40	-1	20,223	0.00%
2019/05/31	6	42.70	0	0.00	42.90	6	20,045	0.03%
2019/05/30	3	42.70	2	42.55	42.80	1	19,910	0.01%
2019/05/29	0	0.00	6	42.45	42.50	-6	19,853	-0.03%
2019/05/28	0	0.00	1	42.50	42.30	-1	19,894	-0.01%
2019/05/27	2	42.68	0	0.00	42.40	2	19,814	0.01%
2019/05/23	11	42.45	0	0.00	42.35	11	19,954	0.06%
2019/05/20	1	42.30	0	0.00	42.35	1	20,442	0.00%
2019/05/14	5	41.58	1	41.45	41.55	4	20,272	0.02%
2019/05/13	12	42.05	1	42.40	42.00	11	19,984	0.06%
2019/05/10	1	42.50	1	42.60	42.50	0	19,903	0.00%
2019/05/09	0	0.00	1	42.50	42.50	-1	19,795	-0.01%
2019/05/07	2	43.00	1	42.90	42.90	1	19,430	0.01%
2019/05/06	0	0.00	1	42.30	42.30	-1	19,257	-0.01%
2019/05/03	0.2	42.85	14	42.79	42.85	-13.8	18,942	-0.07%
2019/05/02	0	0.00	5	42.30	42.20	-5	18,615	-0.03%
2019/04/30	0	0.00	3	42.15	42.00	-3	18,472	-0.02%
2019/04/29	3	42.05	4	41.98	42.10	-1	18,476	-0.01%
2019/04/26	1	41.75	0	0.00	41.75	1	18,369	0.01%
2019/04/25	3	41.55	0	0.00	41.80	3	18,375	0.02%
2019/04/24	1	41.40	0	0.00	41.55	1	18,358	0.01%
2019/04/23	2.1	41.04	0	0.00	41.60	2.1	18,316	0.01%
2019/04/22	5	41.20	30	41.50	41.00	-25	18,243	-0.14%
2019/04/19	0	0.00	0.2	41.70	41.70	-0.2	17,929	0.00%
2019/04/18	9	41.66	0	0.00	41.60	9	17,806	0.05%
2019/04/17	31	42.05	0	0.00	41.95	31	17,616	0.18%
2019/04/16	10	42.30	1	42.40	42.30	9	17,377	0.05%
2019/04/15	0	0.00	2.3	42.50	42.50	-2.3	17,356	-0.01%
2019/04/12	1	42.15	1	41.95	42.00	0	17,209	0.00%
2019/04/11	1	42.00	0	0.00	42.05	1	17,030	0.01%
2019/04/10	0	42.10	0	0.00	42.00	0	16,791	0.00%
2019/04/09	4	42.03	1	42.20	42.15	3	16,545	0.02%
2019/04/08	2	42.25	0	0.00	42.30	2	16,200	0.01%
2019/04/03	3	41.62	0	0.00	41.70	3	15,817	0.02%
2019/04/02	1	41.55	3	41.57	41.40	-2	15,641	-0.01%
2019/04/01	5	41.44	15	41.68	41.35	-10	15,380	-0.07%
2019/03/29	0	0.00	2	41.40	41.25	-2	14,937	-0.01%
2019/03/28	10	41.08	5	41.26	41.00	5	14,770	0.03%
2019/03/27	6	40.68	8	40.64	40.55	-2	14,397	-0.01%
2019/03/26	4	40.43	2	40.58	40.45	2	14,149	0.01%
2019/03/25	22	40.18	12	40.34	40.50	10	13,906	0.07%
2019/03/22	1	38.90	9	39.08	38.70	-8	12,921	-0.06%
2019/03/20	0	0.00	1	38.20	38.05	-1	12,847	-0.01%
2019/03/19	1	38.00	27	38.00	38.10	-26	12,820	-0.20%
2019/03/18	2	37.73	0	0.00	37.80	2	12,718	0.02%
2019/03/14	0	0.00	1	38.55	38.60	-1	12,005	-0.01%
2019/03/12	2	38.40	0	0.00	38.40	2	12,190	0.02%
2019/03/08	1	37.95	4	37.83	38.00	-3	12,634	-0.02%
2019/03/06	5	38.30	0	0.00	38.25	5	12,966	0.04%
2019/03/04	1	38.05	0	0.00	38.20	1	14,411	0.01%
2019/02/25	0	0.00	30	38.85	38.45	-30	14,362	-0.21%
2019/02/21	1	39.20	4.2	38.36	39.30	-3.2	14,492	-0.02%
2019/02/19	0	0.00	6	37.50	37.55	-6	13,849	-0.04%
2019/02/18	4	37.30	0	0.00	36.90	4	13,696	0.03%
2019/02/14	0	0.00	10	37.50	37.50	-10	13,833	-0.07%
2019/02/11	0	0.00	1	37.50	37.65	-1	13,612	-0.01%
2019/01/29	2	36.93	0	0.00	37.10	2	13,530	0.01%
2019/01/28	1	36.85	14	36.88	37.00	-13	13,669	-0.10%
2019/01/25	1	36.60	0	0.00	36.60	1	13,691	0.01%
2019/01/23	0	0.00	1	36.40	36.45	-1	13,992	-0.01%
2019/01/18	30	36.00	0	0.00	36.00	30	14,490	0.21%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	0	0.00	0	35.70	35.60	0	15,381	0.00%
2019/01/14	0	0.00	1	35.80	35.60	-1	15,440	-0.01%
2019/01/10	1	36.60	0	0.00	36.55	1	15,388	0.01%
2019/01/09	0	0.00	7	36.10	36.35	-7	15,371	-0.05%
2019/01/04	10	35.10	0	0.00	35.45	10	15,411	0.06%
2019/01/02	0	0.00	2	35.80	35.50	-2	15,978	-0.01%
2018/12/28	1	35.50	1	35.70	35.60	0	16,040	0.00%
2018/12/27	0	0.00	88	35.49	35.40	-88	16,117	-0.55%
2018/12/26	0	0.00	30.1	35.70	35.40	-30.1	16,203	-0.19%
2018/12/20	0	0.00	20	35.35	35.40	-20	16,974	-0.12%
2018/12/19	17	35.98	1	35.65	36.00	16	16,914	0.09%
2018/12/17	0	0.00	1	36.00	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	1	35.70	35.75	-1	17,273	-0.01%
2018/12/12	1	35.00	2	34.88	34.95	-1	17,290	-0.01%
2018/12/11	21	35.00	0	0.00	34.80	21	17,234	0.12%
2018/12/10	88	34.80	0	0.00	34.75	88	17,308	0.51%
2018/12/07	1	35.20	2	35.35	35.05	-1	17,487	-0.01%
2018/12/06	1	34.60	9	34.72	34.65	-8	17,576	-0.05%
2018/12/05	2	34.95	1	34.90	34.85	1	17,823	0.01%
2018/12/04	11	35.28	1	35.45	35.05	10	18,345	0.05%
2018/12/03	15	35.15	23	35.66	35.85	-8	18,146	-0.04%
2018/11/30	0	0.00	3	34.45	34.50	-3	17,903	-0.02%
2018/11/29	0	0.00	1	34.35	34.05	-1	17,779	-0.01%
2018/11/28	3	33.78	0	0.00	34.05	3	17,765	0.02%
2018/11/27	38	33.42	7	33.43	33.50	31	17,583	0.18%
2018/11/26	5	35.09	1	35.15	35.35	4	16,748	0.02%
2018/11/23	9	34.59	0	0.00	34.70	9	17,213	0.05%
2018/11/22	3	35.07	1	35.20	34.85	2	17,290	0.01%
2018/11/21	16	35.67	0	0.00	35.70	16	17,165	0.09%
2018/11/14	5	37.05	6	36.46	36.35	-1	17,409	-0.01%
2018/11/13	3	35.28	3	35.53	36.40	0	17,458	0.00%
2018/11/12	2	35.30	2	35.40	35.60	0	17,488	0.00%
2018/11/06	2	35.18	2	35.60	35.10	0	19,646	0.00%
2018/11/05	8	35.53	2	35.70	35.35	6	19,895	0.03%
2018/11/02	3	36.20	3	36.27	36.45	0	20,127	0.00%
2018/11/01	2	35.55	1	35.80	35.65	1	20,426	0.00%
2018/10/31	0	0.00	2	34.50	34.70	-2	20,564	-0.01%
2018/10/30	0	0.00	3	34.38	34.10	-3	20,695	-0.01%
2018/10/29	0	0.00	1	33.60	33.90	-1	20,980	0.00%
2018/10/26	4	33.24	1	34.00	33.50	3	21,504	0.01%
2018/10/25	5	33.37	1	34.10	34.00	4	22,325	0.02%
2018/10/24	8	34.03	15	35.10	34.15	-7	23,157	-0.03%
2018/10/23	3	36.47	4	36.11	36.00	-1	22,836	0.00%
2018/10/19	2	37.55	0	0.00	37.25	2	24,086	0.01%
2018/10/18	0	0.00	10	37.95	38.00	-10	24,280	-0.04%
2018/10/17	11	38.50	3	38.72	38.25	8	25,131	0.03%
2018/10/16	8	38.08	0	0.00	38.20	8	25,323	0.03%
2018/10/12	2	37.25	3	37.98	39.00	-1	25,600	0.00%
2018/10/11	22	37.25	5	37.43	37.60	17	25,654	0.07%
2018/10/08	2	39.68	1	39.75	39.75	1	25,339	0.00%
2018/10/05	0	0.00	1	39.50	39.70	-1	25,579	0.00%
2018/10/04	1	39.60	0	0.00	39.80	1	25,683	0.00%
2018/10/03	2	40.18	0	0.00	40.20	2	25,833	0.01%
2018/10/02	12	40.26	0	0.00	40.30	12	26,052	0.05%
2018/10/01	11	41.00	0	0.00	41.05	11	26,235	0.04%
2018/09/28	7	41.09	10	40.95	41.10	-3	26,430	-0.01%
2018/09/26	5	40.24	1	40.45	39.90	4	26,482	0.02%
2018/09/25	3	40.20	0	0.00	40.20	3	26,920	0.01%
2018/09/21	0	0.00	2	40.68	40.40	-2	27,049	-0.01%
2018/09/19	0	0.00	4	40.45	40.15	-4	26,972	-0.01%
2018/09/18	0	0.00	1	39.50	39.70	-1	27,031	0.00%
2018/09/17	1	39.40	0	0.00	39.30	1	27,184	0.00%
2018/09/14	0	0.00	5	39.73	39.65	-5	27,256	-0.02%
2018/09/13	0	0.00	1	39.25	39.10	-1	27,301	0.00%
2018/09/12	3	37.95	0	0.00	38.55	3	27,171	0.01%
2018/09/11	1	37.90	1	37.65	38.00	0	27,244	0.00%
2018/09/10	7	38.50	4	38.58	37.95	3	27,027	0.01%
2018/09/07	1	41.35	1	41.50	41.30	0	26,616	0.00%
2018/09/04	0	0.00	2	41.85	42.10	-2	26,593	-0.01%
2018/09/03	2	41.30	0	0.00	41.35	2	26,409	0.01%
2018/08/31	1.3	41.75	1	42.35	42.35	0.3	26,343	0.00%
2018/08/30	3	42.00	1	42.00	42.00	2	26,050	0.01%
2018/08/28	2	43.28	1	43.30	43.30	1	25,698	0.00%
2018/08/27	2	43.13	1	43.45	43.30	1	25,815	0.00%
2018/08/23	1	42.90	0	0.00	43.10	1	25,948	0.00%
2018/08/16	2	41.90	0	0.00	42.00	2	26,134	0.01%
2018/08/15	1	42.70	25	42.75	42.35	-24	26,225	-0.09%
2018/08/14	0	0.00	1	43.00	43.30	-1	25,975	0.00%
2018/08/13	5	42.65	3	42.73	42.15	2	25,677	0.01%
2018/08/10	6	41.30	3	41.27	41.50	3	24,798	0.01%
2018/08/09	1	40.30	0	0.00	40.50	1	24,741	0.00%
2018/08/08	1	40.65	2	40.78	40.60	-1	25,207	0.00%
2018/08/06	1	40.65	1	40.45	40.35	0	25,024	0.00%
2018/08/03	6	41.05	0	0.00	40.45	6	24,795	0.02%
2018/08/02	1	40.65	0	0.00	40.60	1	24,490	0.00%
2018/08/01	14	40.87	9	40.39	41.05	5	23,866	0.02%
2018/07/31	11	39.40	0	0.00	39.35	11	22,946	0.05%
2018/07/30	0	0.00	1	41.20	40.70	-1	22,017	0.00%
2018/07/27	0	0.00	1	41.00	40.30	-1	21,668	0.00%
2018/07/26	6	40.90	23	41.42	40.50	-17	21,333	-0.08%
2018/07/25	11	45.00	0	0.00	45.10	11	20,460	0.05%
2018/07/24	10	45.65	5	44.40	45.50	5	20,173	0.02%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	2	43.00	0	0.00	42.50	2	19,102	0.01%
2018/07/13	0	0.00	3	43.47	43.50	-3	19,058	-0.02%
2018/07/10	0	0.00	2	43.08	43.25	-2	18,222	-0.01%
2018/07/09	1	41.65	1	42.80	42.75	0	17,897	0.00%
2018/07/06	1	41.30	1	41.55	41.60	0	17,544	0.00%
2018/07/04	1	41.80	0	0.00	42.00	1	17,216	0.01%
2018/07/03	2	42.13	0	0.00	42.75	2	16,918	0.01%
2018/06/29	1	42.00	0	0.00	42.35	1	16,147	0.01%
2018/06/27	2	43.15	1	43.20	43.00	1	15,500	0.01%
2018/06/26	1	44.00	0	0.00	43.70	1	15,155	0.01%
2018/06/25	1	44.25	1	44.70	44.70	0	14,905	0.00%
2018/06/20	0	0.00	2	44.73	44.75	-2	14,521	-0.01%
2018/06/19	1	44.00	44	44.01	43.85	-43	14,290	-0.30%
2018/06/15	1	45.55	0	0.00	45.25	1	13,991	0.01%
2018/06/13	0	0.00	1	45.40	45.45	-1	13,540	-0.01%
2018/06/11	9	44.60	0	0.00	44.60	9	13,386	0.07%
2018/06/08	10	44.75	0	0.00	45.00	10	13,315	0.08%
2018/06/07	6	44.70	0	0.00	44.75	6	13,245	0.05%
2018/06/06	5	44.55	0	0.00	44.80	5	13,226	0.04%
2018/06/05	6	45.00	0	0.00	45.20	6	13,105	0.05%
2018/06/04	1	44.40	4	44.84	45.65	-3	12,867	-0.02%
2018/06/01	0	0.00	0.2	43.70	43.75	-0.2	12,533	0.00%
2018/05/30	0	0.00	1	44.00	43.75	-1	12,061	-0.01%
2018/05/29	1	43.05	1	43.30	43.40	0	11,777	0.00%
2018/05/24	1	44.40	3	44.30	44.75	-2	11,186	-0.02%
2018/05/23	2	44.40	0	0.00	44.10	2	10,986	0.02%
2018/05/21	9	45.95	0	0.00	46.00	9	10,604	0.08%
2018/05/18	2	45.55	0	0.00	45.55	2	10,386	0.02%
2018/05/17	2	46.00	0	0.00	45.65	2	10,246	0.02%
2018/05/16	0	0.00	2	46.58	45.90	-2	9,922	-0.02%
2018/05/15	0	0.00	2	43.25	43.50	-2	9,122	-0.02%
2018/05/14	1	42.50	3	42.45	43.15	-2	9,082	-0.02%
2018/05/10	0	0.00	2	41.18	41.10	-2	8,681	-0.02%
2018/05/07	0	0.00	3	40.68	40.40	-3	8,247	-0.04%
2018/05/04	0	0.00	1	39.80	39.55	-1	7,995	-0.01%
2018/04/27	0	0.00	1	40.30	40.30	-1	7,743	-0.01%
2018/04/25	0	0.00	7	40.54	40.20	-7	7,573	-0.09%
2018/04/24	2	40.70	8	40.29	40.85	-6	7,530	-0.08%
2018/04/17	1	37.90	0	0.00	38.00	1	7,686	0.01%
2018/04/11	1	38.60	1	38.45	38.45	0	8,816	0.00%
2018/04/10	1	38.00	0	0.00	38.20	1	8,908	0.01%
2018/04/09	1	37.20	0	0.00	37.35	1	8,975	0.01%
2018/03/27	0	0.00	53	37.04	37.15	-53	10,137	-0.52%
2018/03/26	13	36.50	0	0.00	36.60	13	10,164	0.13%
2018/03/23	10	36.80	0	0.00	37.00	10	10,302	0.10%
2018/03/22	0	0.00	22	37.54	37.55	-22	10,341	-0.21%
2018/03/20	18	37.05	0	0.00	37.35	18	10,409	0.17%
2018/03/13	0	0.00	1	37.50	37.50	-1	10,211	-0.01%
2018/03/08	0	0.00	8	36.55	36.40	-8	10,654	-0.08%
2018/03/06	1	36.50	0	0.00	36.50	1	10,762	0.01%
2018/03/05	5	36.30	0	0.00	36.30	5	11,150	0.04%
2018/03/02	8	36.74	0	0.00	36.90	8	11,178	0.07%
2018/03/01	29	36.94	0	0.00	37.00	29	11,286	0.26%
2018/02/27	0	0.00	2	36.75	37.00	-2	11,254	-0.02%
2018/02/26	1	36.75	0	0.00	36.55	1	11,206	0.01%
2018/02/21	0	0.00	1	36.85	37.20	-1	11,246	-0.01%
2018/02/07	1	36.55	0	0.00	36.40	1	11,348	0.01%
2018/01/29	1	38.35	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	2	38.10	38.20	-2	10,632	-0.02%
2018/01/25	0.3	37.40	0	0.00	37.60	0.3	10,496	0.00%
2018/01/18	2	38.28	0	0.00	37.85	2	10,032	0.02%
2018/01/17	0	0.00	1	38.15	38.50	-1	9,868	-0.01%
2018/01/15	1	37.75	0	0.00	37.85	1	9,652	0.01%
2018/01/12	3	37.63	1	37.90	37.60	2	9,583	0.02%
2018/01/10	1	38.40	1	38.35	38.45	0	8,870	0.00%
2018/01/09	0	0.00	1	38.15	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	5	37.94	38.20	-5	8,456	-0.06%
2018/01/04	1	37.30	7	37.33	37.20	-6	7,623	-0.08%
2018/01/03	0	0.00	1	37.15	37.35	-1	7,533	-0.01%