台泥 (1101)-凱基-五股券商分點個股進出

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
33.45
漲跌
▲0.45
漲幅
+1.36%
成交量
23,517張
產業
上市水泥類股
2645人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-五股券商分點個股進出

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

凱基-五股券商分點個股進出
凱基-五股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
2024/06/12	1	33.30	1.8	33.31	33.00	-0.8	19,030	0.00%
2024/06/11	12	32.98	0	0.00	32.85	12	18,937	0.06%
2024/06/07	5	33.05	10	33.20	33.05	-5	18,986	-0.03%
2024/06/06	0.1	32.80	5	32.75	32.70	-4.9	18,999	-0.03%
2024/06/05	6	32.74	5	32.80	32.70	1	19,137	0.01%
2024/06/04	16	32.80	0	0.00	32.70	16	19,258	0.08%
2024/06/03	0.2	33.05	1	33.00	33.00	-0.8	19,241	0.00%
2024/05/31	1	33.05	9	33.10	33.00	-8	19,359	-0.04%
2024/05/30	5	32.90	0	0.00	32.85	5	19,198	0.03%
2024/05/27	0	34.05	2	33.80	33.80	-2	19,149	-0.01%
2024/05/24	0.3	34.05	1	34.00	34.05	-0.7	19,164	0.00%
2024/05/23	18.5	34.00	0.1	34.05	34.00	18.4	19,106	0.10%
2024/05/22	1.1	34.01	7.8	34.16	34.35	-6.7	18,882	-0.04%
2024/05/21	1.1	33.21	0	0.00	33.35	1.1	18,203	0.01%
2024/05/20	0	0.00	3	33.88	33.85	-3	18,043	-0.02%
2024/05/17	1	33.95	1	33.85	33.90	0	17,916	0.00%
2024/05/15	2.1	33.25	0	33.45	33.30	2.1	17,783	0.01%
2024/05/14	14.1	33.31	1	33.25	33.35	13.1	17,869	0.07%
2024/05/13	1	33.60	0	0.00	33.70	1	17,684	0.01%
2024/05/10	0	0.00	16	33.00	33.30	-16	17,314	-0.09%
2024/05/09	7	32.68	30	32.85	32.65	-23	17,094	-0.13%
2024/05/07	12	33.00	6	33.01	33.20	6	17,141	0.04%
2024/05/06	36.2	32.77	33.3	32.85	33.00	2.9	16,992	0.02%
2024/05/03	16.2	32.45	28	32.61	32.40	-11.8	16,551	-0.07%
2024/05/02	1.1	32.25	1.1	32.35	32.30	0	16,359	0.00%
2024/04/30	0	0.00	1	32.25	32.05	-1	16,171	-0.01%
2024/04/29	1.2	32.02	3	32.25	32.35	-1.8	16,038	-0.01%
2024/04/26	0.2	32.00	0	0.00	31.80	0.2	15,880	0.00%
2024/04/25	10.5	31.97	0	0.00	32.00	10.5	15,849	0.07%
2024/04/24	0.1	32.36	0.5	32.30	32.15	-0.4	15,799	0.00%
2024/04/23	1	32.60	3	32.85	32.35	-2	16,021	-0.01%
2024/04/22	32	32.54	3	32.48	32.60	29	15,974	0.18%
2024/04/19	13	32.07	16	32.41	32.00	-3	15,756	-0.02%
2024/04/18	0.2	32.45	3	32.77	32.70	-2.8	15,379	-0.02%
2024/04/17	12	32.41	0	0.00	32.65	12	15,172	0.08%
2024/04/16	47	32.57	38	32.79	32.45	9	15,008	0.06%
2024/04/15	33	32.51	20.1	32.68	32.35	12.9	14,402	0.09%
2024/04/12	2	32.03	0	0.00	32.20	2	14,063	0.01%
2024/04/11	5	32.30	16	32.45	32.40	-11	13,848	-0.08%
2024/04/10	2.1	32.78	1	32.90	32.70	1.1	13,783	0.01%
2024/04/09	0	0.00	4	32.39	32.45	-4	13,609	-0.03%
2024/04/08	1	32.50	0	0.00	32.30	1	13,545	0.01%
2024/04/03	25.1	32.35	17	32.47	32.00	8.1	13,436	0.06%
2024/04/02	0.1	32.10	1	32.00	31.95	-0.9	13,046	-0.01%
2024/04/01	0	0.00	2.3	32.11	32.15	-2.3	13,124	-0.02%
2024/03/29	1	31.95	21	31.90	32.15	-20	13,089	-0.15%
2024/03/28	3.6	31.76	1	31.80	31.70	2.6	12,963	0.02%
2024/03/27	11	31.77	6	31.62	31.70	5	12,844	0.04%
2024/03/26	4	31.48	2	31.45	31.55	2	12,765	0.02%
2024/03/25	0	0.00	3	31.10	31.10	-3	12,723	-0.02%
2024/03/22	1	31.05	0	0.00	31.15	1	12,702	0.01%
2024/03/21	0.4	31.60	4.4	31.55	31.50	-4	12,514	-0.03%
2024/03/20	9.7	30.97	2	30.90	30.90	7.7	12,516	0.06%
2024/03/19	9	31.43	2	31.50	31.40	7	12,198	0.06%
2024/03/18	4	31.68	0.1	31.89	31.70	3.9	11,945	0.03%
2024/03/15	24.1	31.91	1	32.10	31.95	23	11,833	0.19%
2024/03/14	5	31.79	0	0.00	32.00	5	11,512	0.04%
2024/03/13	8.2	31.78	0	0.00	31.70	8.2	11,518	0.07%
2024/03/12	4	31.89	1	31.95	32.00	3	11,388	0.03%
2024/03/11	12	31.70	10	31.76	31.80	2	11,415	0.02%
2024/03/08	16.2	31.89	0	0.00	31.85	16.2	11,531	0.14%
2024/03/07	0.3	31.90	0	0.00	32.00	0.3	11,664	0.00%
2024/03/06	2.8	31.96	0	32.00	32.00	2.8	12,022	0.02%
2024/03/05	0.3	32.10	3	32.05	32.00	-2.7	13,502	-0.02%
2024/03/04	1.3	32.10	3.5	32.11	32.05	-2.2	13,771	-0.02%
2024/03/01	5	32.00	0	0.00	32.05	5	14,657	0.03%
2024/02/29	10.6	32.15	0.5	32.20	32.10	10.1	14,759	0.07%
2024/02/27	8.6	31.98	0	0.00	31.85	8.6	14,610	0.06%
2024/02/26	1.6	32.30	0	0.00	32.15	1.6	14,608	0.01%
2024/02/23	7	32.44	4	32.41	32.40	3	14,694	0.02%
2024/02/20	6	32.55	4	32.63	32.65	2	15,222	0.01%
2024/02/19	0	0.00	1	32.80	32.80	-1	15,433	-0.01%
2024/02/16	7.6	31.81	7	31.82	31.90	0.6	15,704	0.00%
2024/02/15	3.8	31.95	4	31.95	32.00	-0.3	15,670	0.00%
2024/02/05	5.2	32.00	0	0.00	32.15	5.2	15,497	0.03%
2024/02/02	1.1	32.22	1.1	32.26	32.25	0	15,452	0.00%
2024/02/01	0.1	32.05	0	0.00	32.45	0.1	15,591	0.00%
2024/01/31	3	32.00	2.6	31.97	31.90	0.4	15,628	0.00%
2024/01/30	1.2	32.08	0	0.00	32.00	1.2	15,538	0.01%
2024/01/29	2.1	32.45	0.7	32.50	32.35	1.4	15,511	0.01%
2024/01/24	1.3	32.68	0	0.00	32.60	1.3	15,865	0.01%
2024/01/23	1	32.40	33	32.60	32.70	-32	16,153	-0.20%
2024/01/22	3.1	32.40	0	0.00	32.30	3.1	16,296	0.02%
2024/01/19	5.2	31.94	0	0.00	32.40	5.2	16,355	0.03%
2024/01/18	2.3	32.06	1	32.05	32.05	1.3	16,380	0.01%
2024/01/17	6.5	32.33	0	0.00	32.20	6.5	16,459	0.04%
2024/01/16	6.1	32.99	1	32.95	32.90	5.1	16,356	0.03%
2024/01/15	0.2	33.80	0	0.00	33.65	0.2	16,277	0.00%
2024/01/10	3	33.72	21	33.72	33.70	-18	18,877	-0.10%
2024/01/09	0	0.00	2	34.10	34.05	-2	19,006	-0.01%
2024/01/08	2	34.25	0	0.00	34.25	2	19,126	0.01%
2024/01/04	0	0.00	5	34.20	34.20	-5	19,609	-0.03%
2024/01/03	2	34.38	0	0.00	34.20	2	19,771	0.01%
2023/12/29	0	0.00	0.8	34.80	34.85	-0.8	19,953	0.00%
2023/12/28	4.1	34.80	0	34.83	34.90	4	20,185	0.02%
2023/12/27	0.1	34.77	1	34.90	34.90	-0.9	20,197	0.00%
2023/12/26	0.4	34.60	0	0.00	34.65	0.4	20,237	0.00%
2023/12/25	1	34.50	1	34.60	34.50	0	20,449	0.00%
2023/12/22	0.2	34.25	0	0.00	34.30	0.2	20,578	0.00%
2023/12/21	1.3	34.22	0	0.00	34.25	1.3	20,790	0.01%
2023/12/20	1	34.30	1	34.40	34.50	0	21,158	0.00%
2023/12/18	4	34.51	1	34.70	34.55	3	21,730	0.01%
2023/12/14	0	0.00	0.5	34.40	34.40	-0.5	21,772	0.00%
2023/12/13	73	34.20	0	0.00	34.05	73	21,743	0.34%
2023/12/11	1.6	34.40	0	0.00	34.40	1.6	21,878	0.01%
2023/12/08	0	34.70	0	0.00	34.60	0	22,119	0.00%
2023/12/07	2	34.70	0	0.00	34.50	2	22,107	0.01%
2023/12/06	2.1	34.73	0	0.00	34.60	2.1	22,145	0.01%
2023/12/05	0	0.00	1	34.85	34.90	-1	22,206	0.00%
2023/12/04	0.5	34.25	10	34.30	34.05	-9.5	22,066	-0.04%
2023/12/01	8	34.56	1	34.40	34.40	7	22,225	0.03%
2023/11/30	3	35.13	26	35.13	34.95	-23	21,892	-0.11%
2023/11/29	2	34.28	10	34.25	34.25	-8	20,364	-0.04%
2023/11/28	44	34.87	17	34.85	34.50	27	20,138	0.13%
2023/11/27	12	34.21	1	34.20	33.95	11	19,597	0.06%
2023/11/24	3	33.97	0	0.00	33.75	3	19,408	0.02%
2023/11/22	2.1	34.00	0	0.00	33.85	2.1	19,049	0.01%
2023/11/21	0	0.00	5.1	34.06	34.20	-5.1	18,952	-0.03%
2023/11/20	0	33.50	0	0.00	33.60	0	18,544	0.00%
2023/11/17	4	33.25	0	0.00	33.20	4	18,469	0.02%
2023/11/16	3	33.18	1	33.00	33.05	2	18,400	0.01%
2023/11/15	2	32.90	1.1	32.96	33.15	1	18,225	0.01%
2023/11/14	11.2	32.60	0	0.00	32.50	11.2	18,089	0.06%
2023/11/13	0.2	32.80	0	0.00	32.80	0.2	18,187	0.00%
2023/11/10	4	32.86	15	32.87	32.85	-11	18,374	-0.06%
2023/11/09	0	0.00	2	32.95	32.90	-2	18,388	-0.01%
2023/11/08	0.4	32.98	0.4	32.80	32.90	0	18,405	0.00%
2023/11/06	1.1	33.00	10	32.85	32.80	-9	18,394	-0.05%
2023/11/01	1	32.15	1	32.15	32.10	0	18,166	0.00%
2023/10/31	7	32.17	0.6	32.25	32.25	6.4	18,158	0.04%
2023/10/27	2	31.80	0	0.00	31.85	2	17,917	0.01%
2023/10/26	1.2	31.48	2.8	31.53	31.45	-1.7	17,975	-0.01%
2023/10/25	2.1	31.66	0	0.00	31.55	2.1	17,848	0.01%
2023/10/24	3.5	31.54	1	31.55	31.50	2.5	17,706	0.01%
2023/10/23	6	31.72	0	0.00	31.65	6	17,530	0.03%
2023/10/20	2.6	31.60	1	31.45	31.75	1.6	17,702	0.01%
2023/10/19	22.6	31.80	1	31.80	31.90	21.6	17,409	0.12%
2023/10/18	9.5	32.51	6	32.66	32.45	3.5	16,813	0.02%
2023/10/17	2	33.45	0	0.00	33.45	2	15,659	0.01%
2023/10/16	1	33.80	6	33.80	33.60	-5	15,645	-0.03%
2023/10/13	12	33.84	5	34.10	33.80	7	15,722	0.04%
2023/10/12	1	33.55	0	0.00	33.70	1	15,681	0.01%
2023/10/11	3	33.00	1	33.00	33.10	2	15,548	0.01%
2023/10/06	5	32.85	0	0.00	32.80	5	15,540	0.03%
2023/10/05	5.8	32.79	3	32.80	32.75	2.8	15,507	0.02%
2023/10/04	0.4	33.00	0	0.00	32.90	0.4	15,539	0.00%
2023/10/02	20.8	33.13	20	33.18	33.10	0.8	15,776	0.01%
2023/09/28	4	33.10	0	0.00	33.25	4	16,020	0.02%
2023/09/27	23.6	33.00	0.5	33.00	33.05	23.1	15,999	0.14%
2023/09/26	4.1	33.07	0	0.00	33.00	4.1	15,938	0.03%
2023/09/25	128.3	33.11	1	33.20	33.10	127.3	15,777	0.81%	大買/鉅額交易
2023/09/22	7	33.51	2	33.45	33.50	5	15,474	0.03%
2023/09/21	8.5	34.00	3	34.25	33.80	5.5	15,253	0.04%
2023/09/20	5	34.43	0	0.00	34.35	5	15,082	0.03%
2023/09/19	0.3	34.97	1	34.85	34.80	-0.7	14,902	0.00%
2023/09/14	1	35.30	5.1	35.34	35.50	-4.1	14,962	-0.03%
2023/09/13	4	35.10	0	35.05	35.30	4	14,972	0.03%
2023/09/12	0	34.50	1	34.60	34.60	-1	15,254	-0.01%
2023/09/11	5.2	34.10	0	0.00	34.20	5.2	15,266	0.03%
2023/09/08	1.2	34.11	1	34.10	34.10	0.2	15,301	0.00%
2023/09/07	5	34.39	0	0.00	34.35	5	15,280	0.03%
2023/09/06	3.1	34.57	13	34.49	34.40	-9.9	15,287	-0.06%
2023/09/05	1.3	35.05	0	0.00	35.00	1.3	14,939	0.01%
2023/09/04	102.3	35.15	4	35.05	35.20	98.3	14,925	0.66%	大買/
2023/09/01	12	35.26	20.1	35.30	35.25	-8.1	14,877	-0.05%
2023/08/31	1.2	35.16	2	35.18	34.95	-0.8	14,843	-0.01%
2023/08/30	1	35.40	1	35.35	35.30	0	14,684	0.00%
2023/08/29	1	35.25	0	0.00	35.40	1	15,130	0.01%
2023/08/28	0	0.00	1	35.15	35.20	-1	15,344	-0.01%
2023/08/25	4	35.20	2	35.30	35.10	2	16,124	0.01%
2023/08/24	4.3	35.31	7	35.29	35.30	-2.7	16,441	-0.02%
2023/08/23	2	35.30	2.2	35.31	35.30	-0.2	16,726	0.00%
2023/08/22	1	35.50	3	35.50	35.40	-2	16,947	-0.01%
2023/08/21	0	0.00	10	35.30	35.40	-10	17,344	-0.06%
2023/08/18	7.3	35.59	1	35.30	35.15	6.3	17,523	0.04%
2023/08/17	3	35.62	5	35.45	35.65	-2	17,458	-0.01%
2023/08/16	2.1	36.08	1	36.10	36.05	1.1	17,488	0.01%
2023/08/15	1	36.55	0	0.00	36.70	1	17,473	0.01%
2023/08/14	0	37.27	0	36.93	36.85	0	17,582	0.00%
2023/08/11	0	0.00	2	37.43	37.40	-2	17,637	-0.01%
2023/08/10	2	36.90	0	37.25	36.85	2	17,644	0.01%
2023/08/09	1.2	37.17	1	37.05	37.15	0.2	17,972	0.00%
2023/08/08	2	37.13	1	37.25	37.10	1	18,250	0.01%
2023/08/07	0	0.00	1	37.55	37.65	-1	18,384	-0.01%
2023/08/02	0	37.65	0	0.00	37.20	0	18,846	0.00%
2023/08/01	0.1	37.54	0	0.00	37.55	0.1	19,015	0.00%
2023/07/31	0	0.00	1	37.35	37.30	-1	19,125	-0.01%
2023/07/28	4.1	37.25	0	0.00	37.35	4.1	19,175	0.02%
2023/07/27	6	37.33	0	0.00	37.35	6	19,620	0.03%
2023/07/26	1	37.30	0	0.00	37.25	1	20,584	0.00%
2023/07/25	9	37.24	13	37.31	37.40	-4	20,798	-0.02%
2023/07/24	4	36.55	2	36.60	36.50	2	20,874	0.01%
2023/07/21	8	36.29	0	0.00	36.10	8	21,180	0.04%
2023/07/20	1	36.65	2	36.60	36.55	-1	21,667	0.00%
2023/07/19	4	36.84	2	36.60	36.60	2	22,718	0.01%
2023/07/18	1	36.70	2	37.10	37.10	-1	23,504	0.00%
2023/07/17	12	36.84	5	36.75	36.75	7	23,411	0.03%
2023/07/14	3.2	37.05	3	37.00	37.00	0.2	23,348	0.00%
2023/07/11	5	36.90	21	36.80	36.55	-16	23,517	-0.07%
2023/07/10	19.3	37.05	10	37.00	36.85	9.3	23,394	0.04%
2023/07/07	14	37.25	5	37.17	37.30	9	23,264	0.04%
2023/07/06	8.1	37.41	12	37.37	37.25	-3.9	23,393	-0.02%
2023/07/05	5	37.97	0	0.00	37.80	5	23,091	0.02%
2023/07/04	1.2	38.13	0	0.00	38.05	1.2	22,913	0.01%
2023/07/03	0.3	38.20	1.2	38.22	38.25	-0.9	22,864	0.00%
2023/06/30	2	38.15	2.2	38.20	38.05	-0.2	22,907	0.00%
2023/06/29	0	0.00	0.5	38.20	38.05	-0.5	22,932	0.00%
2023/06/28	3	38.15	2	38.30	38.05	1	22,980	0.00%
2023/06/27	1.2	38.42	0	0.00	38.45	1.2	23,114	0.01%
2023/06/26	0.1	38.65	4	38.75	38.80	-3.9	23,371	-0.02%
2023/06/21	4	38.40	3	38.38	38.70	1	23,378	0.00%
2023/06/20	0	0.00	20	38.50	38.55	-20	23,375	-0.09%
2023/06/19	1.1	38.70	0	0.00	38.70	1.1	23,493	0.00%
2023/06/16	0.1	38.85	7	38.96	38.70	-6.9	23,472	-0.03%
2023/06/15	0	0.00	10	38.30	38.35	-10	23,007	-0.04%
2023/06/14	3	38.27	0	0.00	38.35	3	23,330	0.01%
2023/06/13	0.1	38.25	2	38.15	38.25	-1.9	23,466	-0.01%
2023/06/12	0.2	38.50	0	0.00	38.25	0.2	23,491	0.00%
2023/06/09	0	0.00	1	38.40	38.45	-1	23,511	0.00%
2023/06/08	3	38.57	0	0.00	38.50	3	23,676	0.01%
2023/06/07	5	38.70	1	38.80	38.80	4	23,851	0.02%
2023/06/06	0	0.00	1.1	38.90	38.80	-1.1	24,048	0.00%
2023/06/05	4.1	38.89	9	38.88	38.85	-4.9	24,210	-0.02%
2023/06/02	0.2	38.55	5.1	38.53	38.55	-4.9	24,023	-0.02%
2023/06/01	1.1	37.76	0	0.00	37.75	1.1	23,598	0.00%
2023/05/31	1	37.95	4	38.14	37.90	-3	23,504	-0.01%
2023/05/30	5	38.15	1	38.10	38.30	4	22,887	0.02%
2023/05/29	3.1	37.90	1	37.90	38.15	2.1	23,178	0.01%
2023/05/26	1	37.65	0	0.00	38.00	1	23,692	0.00%
2023/05/25	2.1	37.51	0.1	37.75	38.05	2	24,133	0.01%
2023/05/24	1.2	37.71	1	37.60	37.85	0.2	23,953	0.00%
2023/05/23	2	37.95	20	38.03	37.90	-18	23,751	-0.08%
2023/05/19	1	37.80	9	37.90	37.85	-8	23,556	-0.03%
2023/05/18	2	37.80	21	37.99	37.85	-19	23,437	-0.08%
2023/05/17	8	37.98	1	38.10	37.90	7	23,453	0.03%
2023/05/16	1	37.45	1	37.65	37.75	0	23,506	0.00%
2023/05/15	2.2	37.35	2	37.25	37.35	0.2	23,506	0.00%
2023/05/12	2	38.08	5	38.25	37.80	-3	23,276	-0.01%
2023/05/11	2	38.08	5	38.25	38.20	-3	23,037	-0.01%
2023/05/10	2	38.65	1	38.65	38.85	1	22,849	0.00%
2023/05/09	32.1	38.87	0	0.00	38.65	32.1	22,795	0.14%
2023/05/08	5	39.40	1	39.45	39.60	4	22,479	0.02%
2023/05/05	3	39.25	9	39.42	39.30	-6	22,322	-0.03%
2023/05/04	8	39.55	5	39.51	39.45	3	22,305	0.01%
2023/05/03	15	39.86	8	39.61	39.50	7	22,236	0.03%
2023/05/02	28	39.76	35.1	39.88	39.90	-7.1	22,048	-0.03%
2023/04/28	2	38.95	0.1	38.85	38.70	1.9	21,538	0.01%
2023/04/27	2	39.15	2	38.85	38.65	0	21,481	0.00%
2023/04/26	12	39.05	2	38.68	39.10	10	21,572	0.05%
2023/04/25	7.1	38.77	3	38.70	38.50	4.1	21,693	0.02%
2023/04/24	23.7	39.45	36.6	39.35	39.55	-12.9	21,265	-0.06%
2023/04/21	27	38.38	24.2	38.58	38.30	2.8	20,241	0.01%
2023/04/20	0	0.00	1	37.35	37.20	-1	19,358	-0.01%
2023/04/19	0.5	37.50	1	37.25	37.10	-0.5	19,409	0.00%
2023/04/18	1	37.70	2	37.60	37.45	-1	19,425	0.00%
2023/04/17	10	38.05	11	38.18	37.95	-1	19,656	-0.01%
2023/04/14	0.1	37.55	10.5	37.54	37.55	-10.4	19,373	-0.05%
2023/04/13	1	37.50	0	0.00	37.55	1	19,387	0.01%
2023/04/12	2	37.63	1	37.45	37.45	1	19,333	0.01%
2023/04/11	6	37.23	4	37.49	37.45	2	19,262	0.01%
2023/04/10	1	36.40	0	0.00	36.60	1	19,042	0.01%
2023/04/07	2.2	36.41	0	0.00	36.40	2.2	19,060	0.01%
2023/04/06	1	36.45	0	0.00	36.45	1	19,160	0.01%
2023/03/31	0	0.00	0.1	36.60	36.40	-0.1	19,407	0.00%
2023/03/30	4	36.14	0	0.00	36.20	4	20,415	0.02%
2023/03/29	1	36.20	2	36.25	36.35	-1	21,328	0.00%
2023/03/28	9.6	36.30	7	36.19	36.20	2.6	22,230	0.01%
2023/03/27	14	36.73	0	0.00	36.65	14	23,097	0.06%
2023/03/23	1	37.25	2	37.38	37.35	-1	23,875	0.00%
2023/03/22	1	37.25	0	37.30	37.20	1	23,957	0.00%
2023/03/21	0	0.00	8	37.18	37.05	-8	24,027	-0.03%
2023/03/20	4.2	36.88	0	36.85	36.90	4.2	24,042	0.02%
2023/03/17	2.2	36.49	0	0.00	36.40	2.2	24,199	0.01%
2023/03/16	2.7	36.45	0	0.00	36.35	2.7	23,908	0.01%
2023/03/15	1	37.10	13	37.12	37.10	-12	23,942	-0.05%
2023/03/14	2	36.82	0	0.00	36.75	2	24,037	0.01%
2023/03/13	3.1	36.74	1	36.35	36.75	2.1	24,266	0.01%
2023/03/10	9.8	36.75	0	0.00	36.70	9.8	24,281	0.04%
2023/03/09	11.1	37.34	0	0.00	37.20	11.1	24,506	0.05%
2023/03/08	14.2	37.75	0	0.00	37.75	14.2	24,873	0.06%
2023/03/07	0	0.00	5	37.95	37.95	-5	24,885	-0.02%
2023/03/06	2.1	38.00	23.4	37.95	37.95	-21.3	25,216	-0.08%
2023/03/03	2	37.95	1	37.75	37.75	1	25,487	0.00%
2023/03/02	17	37.76	0	0.00	37.90	17	25,669	0.07%
2023/03/01	20	37.95	4	38.11	37.80	16	25,706	0.06%
2023/02/24	16	39.26	1	39.10	39.15	15	25,338	0.06%
2023/02/23	6.7	39.00	17.4	39.45	39.50	-10.7	24,816	-0.04%
2023/02/22	4.8	38.04	0	0.00	38.05	4.8	25,159	0.02%
2023/02/21	1	38.40	16	38.33	38.35	-15	26,058	-0.06%
2023/02/20	24	37.93	9.1	37.96	38.25	14.9	26,714	0.06%
2023/02/17	13.1	37.94	17	37.91	38.00	-4	27,226	-0.01%
2023/02/16	0.1	37.70	12	37.75	37.50	-12	27,958	-0.04%
2023/02/15	2	37.55	15	37.70	37.55	-13	28,051	-0.05%
2023/02/14	20	37.39	15	37.60	37.25	5	27,991	0.02%
2023/02/13	11	37.08	6	37.10	37.00	5	27,957	0.02%
2023/02/10	0	0.00	3	36.92	36.85	-3	28,096	-0.01%
2023/02/09	0	0.00	3	36.75	36.60	-3	28,114	-0.01%
2023/02/08	4	36.68	1	36.50	36.75	3	28,188	0.01%
2023/02/07	5	36.57	0	0.00	36.65	5	28,269	0.02%
2023/02/06	7	36.21	0	0.00	36.15	7	28,252	0.02%
2023/02/03	3	36.43	2	36.35	36.45	1	28,142	0.00%
2023/02/02	0.5	36.80	1	36.75	36.80	-0.5	28,165	0.00%
2023/02/01	0	0.00	9.7	36.63	36.75	-9.7	28,193	-0.03%
2023/01/31	0	36.80	5	36.65	36.25	-5	28,263	-0.02%
2023/01/30	1	36.85	1	36.75	36.95	0	28,195	0.00%
2023/01/17	2	36.15	45	36.14	36.00	-43	28,181	-0.15%
2023/01/16	6.2	36.84	6	36.33	36.50	0.2	28,175	0.00%
2023/01/13	0	0.00	29.6	36.04	36.15	-29.6	27,855	-0.11%
2023/01/12	3	35.10	15	35.32	35.40	-12	27,913	-0.04%
2023/01/10	1	34.40	10	34.45	34.60	-9	28,426	-0.03%
2023/01/09	2	34.45	7	34.44	34.60	-5	28,943	-0.02%
2023/01/05	3	34.23	1	34.55	34.45	2	29,670	0.01%
2023/01/04	1	33.60	1	33.50	33.50	0	29,498	0.00%
2023/01/03	0	33.45	0	0.00	33.50	0	29,714	0.00%
2022/12/29	2.1	33.76	10	33.70	33.70	-7.9	29,889	-0.03%
2022/12/27	0	0.00	11	34.50	34.30	-11	30,373	-0.04%
2022/12/26	1	34.20	0	0.00	34.40	1	30,533	0.00%
2022/12/23	2	34.28	1	34.25	34.05	1	31,062	0.00%
2022/12/22	7	34.58	14	34.55	34.45	-7	31,982	-0.02%
2022/12/21	3	33.87	21	34.00	34.05	-18	31,325	-0.06%
2022/12/20	6	33.90	0	0.00	33.70	6	30,705	0.02%
2022/12/19	14.1	33.90	0	0.00	33.85	14.1	30,251	0.05%
2022/12/16	9	33.08	0	0.00	34.60	9	29,428	0.03%
2022/12/15	8.9	33.51	0	0.00	33.55	8.9	28,860	0.03%
2022/12/14	1	33.55	30	33.50	33.50	-29	29,170	-0.10%
2022/12/13	1	33.65	13	33.80	33.70	-12	29,231	-0.04%
2022/12/12	3	33.75	0	0.00	33.85	3	29,198	0.01%
2022/12/09	10.2	33.80	5	33.78	33.70	5.2	29,684	0.02%
2022/12/08	11	33.21	2	33.20	33.20	9	29,675	0.03%
2022/12/07	7	33.44	1	33.35	33.35	6	29,677	0.02%
2022/12/06	0.4	33.46	1	33.60	33.30	-0.6	29,698	0.00%
2022/12/05	1.2	33.59	0	0.00	33.70	1.2	29,562	0.00%
2022/12/02	5	33.70	0	0.00	33.65	5	29,249	0.02%
2022/12/01	5	33.98	3	33.95	34.05	2	29,193	0.01%
2022/11/30	1	33.65	1	33.70	33.90	0	29,003	0.00%
2022/11/29	10	33.00	3	33.05	33.55	7	28,619	0.02%
2022/11/28	7	33.12	0	0.00	33.00	7	28,640	0.02%
2022/11/25	4.5	33.42	5	33.46	33.55	-0.5	28,428	0.00%
2022/11/24	3	32.80	60	33.20	33.20	-57	28,273	-0.20%
2022/11/23	6	32.72	1	32.75	32.70	5	28,055	0.02%
2022/11/22	1	32.60	0	0.00	32.65	1	27,954	0.00%
2022/11/21	70.1	32.91	3	32.88	32.85	67.1	27,730	0.24%
2022/11/18	6.2	33.60	1	33.55	33.30	5.2	27,498	0.02%
2022/11/17	28	34.33	2	34.48	34.25	26	26,542	0.10%
2022/11/16	11	33.27	14	33.09	32.90	-3	25,556	-0.01%
2022/11/15	17.3	33.36	5	33.49	33.85	12.3	24,950	0.05%
2022/11/14	3	34.08	3.1	33.66	34.15	-0.1	24,375	0.00%
2022/11/11	2	32.07	4.5	32.11	32.15	-2.5	23,576	-0.01%
2022/11/10	5.4	31.68	20	31.75	31.70	-14.6	23,483	-0.06%
2022/11/09	6	31.78	11.1	31.91	31.90	-5.1	23,444	-0.02%
2022/11/08	12	31.68	3	31.50	31.65	9	23,282	0.04%
2022/11/07	12	30.84	1	30.95	31.00	11	23,106	0.05%
2022/11/04	1.2	30.22	0	0.00	30.45	1.2	23,191	0.01%
2022/11/03	6.6	30.27	0	0.00	30.30	6.6	23,144	0.03%
2022/11/02	3	30.70	0	0.00	30.75	3	23,105	0.01%
2022/11/01	21	30.62	0	0.00	30.65	21	23,119	0.09%
2022/10/31	0.2	30.51	0	0.00	30.25	0.2	23,108	0.00%
2022/10/28	2.6	30.81	0	0.00	30.50	2.6	23,119	0.01%
2022/10/27	10.9	30.87	33	30.96	30.85	-22.2	23,111	-0.10%
2022/10/26	10.2	30.38	4	30.41	30.30	6.2	23,119	0.03%
2022/10/25	41.7	29.94	1	30.00	29.90	40.7	23,077	0.18%
2022/10/24	3	30.85	0	0.00	30.60	3	22,682	0.01%
2022/10/21	1.2	31.06	0	0.00	31.00	1.2	22,562	0.01%
2022/10/20	11.6	30.80	3	30.65	30.90	8.6	22,518	0.04%
2022/10/19	4.1	31.90	2.2	31.95	31.60	1.9	22,012	0.01%
2022/10/18	1.7	31.47	10	31.50	31.45	-8.3	21,608	-0.04%
2022/10/17	3.4	31.78	2	31.80	31.70	1.4	21,593	0.01%
2022/10/14	19.7	32.51	1	32.40	32.40	18.7	21,633	0.09%
2022/10/13	7.2	32.80	0	0.00	32.65	7.2	21,544	0.03%
2022/10/12	6.5	33.89	0	0.00	33.75	6.5	21,287	0.03%
2022/10/11	3	33.78	1.2	33.77	33.80	1.8	21,345	0.01%
2022/10/07	10	34.50	0	0.00	34.25	10	21,291	0.05%
2022/10/05	1	34.30	0	0.00	34.15	1	21,277	0.00%
2022/10/04	6.4	33.81	0	0.00	33.85	6.4	21,025	0.03%
2022/10/03	5.1	33.75	0	0.00	33.65	5.1	20,773	0.02%
2022/09/30	7.9	33.81	0.1	34.00	33.80	7.8	20,658	0.04%
2022/09/29	15.6	34.10	0	0.00	34.15	15.6	20,144	0.08%
2022/09/28	25.7	35.06	5	35.00	34.90	20.7	19,056	0.11%
2022/09/27	20.2	35.73	0	0.00	35.80	20.2	18,789	0.11%
2022/09/26	20.1	35.96	0	0.00	35.85	20.1	18,599	0.11%
2022/09/23	16.2	37.08	0.5	37.25	37.00	15.7	18,381	0.09%
2022/09/22	8.1	37.50	8	37.37	37.55	0.1	18,250	0.00%
2022/09/21	9.3	38.11	14.1	38.09	38.10	-4.8	17,880	-0.03%
2022/09/20	12	38.62	0	0.00	38.55	12	17,513	0.07%
2022/09/19	12	38.85	0	0.00	38.80	12	17,397	0.07%
2022/09/16	14.3	38.82	0	0.00	38.60	14.3	17,332	0.08%
2022/09/15	11.3	39.49	0	0.00	39.55	11.3	16,939	0.07%
2022/09/14	8	39.67	5	39.65	39.65	3	16,875	0.02%
2022/09/13	3.3	39.77	0.5	39.85	39.90	2.8	16,925	0.02%
2022/09/12	0.3	39.85	0	0.00	39.80	0.3	16,977	0.00%
2022/09/08	1.2	39.75	3.2	39.80	39.85	-2	17,321	-0.01%
2022/09/07	4	39.68	3	39.60	39.70	1	17,462	0.01%
2022/09/06	3.8	39.76	15.1	39.60	39.85	-11.3	17,501	-0.06%
2022/09/05	0	0.00	5	39.00	39.10	-5	17,483	-0.03%
2022/09/02	13	38.50	0	0.00	38.50	13	17,570	0.07%
2022/09/01	12	38.95	0	0.00	38.90	12	17,325	0.07%
2022/08/31	2	39.23	0	0.00	39.30	2	17,158	0.01%
2022/08/30	1	39.15	1	39.40	39.25	0	17,048	0.00%
2022/08/29	2.2	39.12	1	39.30	39.35	1.2	17,169	0.01%
2022/08/26	0.8	39.65	1	39.60	39.65	-0.2	17,183	0.00%
2022/08/25	0	0.00	7.3	39.55	39.55	-7.3	17,263	-0.04%
2022/08/24	2.5	39.24	3	39.22	39.25	-0.5	17,398	0.00%
2022/08/23	3	39.18	0.1	39.60	39.35	2.9	17,816	0.02%
2022/08/22	5.4	39.12	1	39.05	39.65	4.4	17,936	0.02%
2022/08/19	3.8	39.47	3	39.38	39.45	0.8	18,065	0.00%
2022/08/18	3.1	39.62	0	0.00	39.80	3.1	18,153	0.02%
2022/08/17	0	0.00	2	39.55	40.00	-2	18,215	-0.01%
2022/08/16	0.1	39.30	2	39.15	39.35	-1.9	18,244	-0.01%
2022/08/15	1.1	39.11	2	39.30	39.30	-0.9	18,314	0.00%
2022/08/12	1	39.15	0	0.00	39.30	1	18,719	0.01%
2022/08/11	1	38.65	15	39.00	39.35	-14	18,846	-0.07%
2022/08/10	1	38.40	0	0.00	38.75	1	18,945	0.01%
2022/08/09	2.2	38.31	3	38.40	38.75	-0.8	19,108	0.00%
2022/08/08	0.3	38.50	5.1	38.40	38.70	-4.8	19,258	-0.02%
2022/08/05	1	38.90	7	38.85	38.85	-6	19,436	-0.03%
2022/08/04	2	38.65	0	0.00	38.75	2	19,943	0.01%
2022/08/03	1.2	38.94	0	0.00	39.10	1.2	20,186	0.01%
2022/08/02	0.1	39.30	1	39.15	39.15	-0.9	20,245	0.00%
2022/08/01	8	39.14	0	0.00	39.50	8	20,243	0.04%
2022/07/29	1	38.50	1	38.75	38.75	0	20,205	0.00%
2022/07/28	0	0.00	1	38.10	38.20	-1	20,134	0.00%
2022/07/27	2	37.80	0	0.00	37.85	2	20,075	0.01%
2022/07/26	0	0.00	10	37.85	37.80	-10	20,246	-0.05%
2022/07/25	7.2	37.87	20	37.89	37.85	-12.8	20,320	-0.06%
2022/07/22	5	37.78	1	37.75	37.70	4	20,389	0.02%
2022/07/21	11.1	37.94	11	38.00	38.05	0.1	20,196	0.00%
2022/07/20	45	41.70	1	41.65	41.60	44	19,656	0.22%
2022/07/19	1	41.40	4	40.80	41.65	-3	19,510	-0.02%
2022/07/18	4	40.21	0	0.00	40.70	4	19,267	0.02%
2022/07/15	17.1	40.86	5	41.13	40.50	12.1	19,169	0.06%
2022/07/14	1	41.85	3	41.73	41.70	-2	19,107	-0.01%
2022/07/13	2	42.00	5	41.70	41.80	-3	19,230	-0.02%
2022/07/11	2	40.95	20.6	41.00	41.10	-18.6	19,484	-0.10%
2022/07/08	4	40.64	0	0.00	40.80	4	19,573	0.02%
2022/07/07	0	0.00	5	40.80	40.90	-5	19,674	-0.03%
2022/07/06	7	40.28	2	40.25	40.00	5	20,055	0.02%
2022/07/05	2	40.53	0.4	40.55	40.75	1.7	19,967	0.01%
2022/07/04	19	39.92	1.7	39.97	40.00	17.3	19,809	0.09%
2022/07/01	1	40.50	8	40.51	40.35	-7	19,681	-0.04%
2022/06/30	7	39.56	1	39.60	39.50	6	19,421	0.03%
2022/06/29	7	39.54	0	0.00	39.55	7	19,227	0.04%
2022/06/27	2	39.85	0	0.00	39.80	2	19,203	0.01%
2022/06/24	2	39.40	1	39.65	39.50	1	19,070	0.01%
2022/06/23	2	39.13	0	0.00	39.00	2	18,963	0.01%
2022/06/22	7	39.61	0	0.00	39.50	7	18,809	0.04%
2022/06/21	10	39.51	1	39.15	39.45	9	18,775	0.05%
2022/06/20	7	39.02	1	39.05	38.85	6	18,695	0.03%
2022/06/17	16.1	39.64	0	0.00	39.60	16.1	18,440	0.09%
2022/06/16	7	40.07	0	0.00	40.00	7	18,279	0.04%
2022/06/15	2.2	40.11	0	0.00	40.05	2.2	18,452	0.01%
2022/06/14	17	40.19	23	40.05	40.10	-6	18,363	-0.03%
2022/06/13	4	40.86	0	0.00	40.80	4	18,122	0.02%
2022/06/10	15	41.45	0	0.00	41.40	15	17,840	0.08%
2022/06/09	16	41.60	0	0.00	41.55	16	17,831	0.09%
2022/06/08	2	41.60	0	0.00	41.75	2	17,785	0.01%
2022/06/07	0	0.00	2	41.55	41.35	-2	17,736	-0.01%
2022/06/06	14	41.67	0	0.00	41.55	14	17,502	0.08%
2022/06/02	13	41.79	1	41.75	41.70	12	17,511	0.07%
2022/06/01	6	42.22	0	0.00	42.10	6	17,534	0.03%
2022/05/31	2	42.78	0	0.00	42.60	2	17,391	0.01%
2022/05/30	11	42.95	2	42.90	42.80	9	16,918	0.05%
2022/05/27	2	42.23	21.1	42.33	42.20	-19.1	16,696	-0.11%
2022/05/26	21.1	41.88	0	0.00	41.70	21.1	16,596	0.13%
2022/05/24	2	41.25	0	0.00	41.20	2	16,462	0.01%
2022/05/20	11	41.15	0	0.00	41.15	11	16,186	0.07%
2022/05/19	3	41.10	2	41.13	41.10	1	15,717	0.01%
2022/05/18	7	41.24	0	0.00	41.60	7	15,532	0.05%
2022/05/17	2	41.43	0	0.00	41.50	2	15,250	0.01%
2022/05/16	9	41.22	0	0.00	41.25	9	15,019	0.06%
2022/05/13	10	41.30	0.2	41.55	41.60	9.9	14,715	0.07%
2022/05/12	7.9	41.27	4	41.00	40.80	3.9	14,482	0.03%
2022/05/11	8	42.69	10	42.80	42.65	-2	13,898	-0.01%
2022/05/10	0.5	43.96	0	0.00	43.85	0.5	13,469	0.00%
2022/05/09	7.5	44.45	0	0.00	44.25	7.5	13,279	0.06%
2022/05/06	12	45.10	0	0.00	45.10	12	13,113	0.09%
2022/05/05	0.1	45.80	0	0.00	45.60	0.1	13,152	0.00%
2022/05/04	1	45.35	0	0.00	45.50	1	13,127	0.01%
2022/05/03	5	45.42	0	0.00	45.35	5	13,228	0.04%
2022/04/29	4.1	46.08	0	0.00	45.90	4.1	12,942	0.03%
2022/04/28	1	45.75	0	0.00	46.10	1	12,785	0.01%
2022/04/27	7	45.80	2	45.95	45.80	5	12,580	0.04%
2022/04/26	2	46.20	0	0.00	46.20	2	12,312	0.02%
2022/04/25	2.6	46.14	3	46.10	46.10	-0.4	12,241	0.00%
2022/04/22	44	46.52	0.2	46.75	46.55	43.9	12,099	0.36%
2022/04/21	11	46.80	0	0.00	46.80	11	12,074	0.09%
2022/04/20	1.9	46.69	0	0.00	46.60	1.9	12,063	0.02%
2022/04/19	3	46.33	0	0.00	46.35	3	11,970	0.03%
2022/04/18	10	46.58	0	0.00	46.50	10	11,843	0.08%
2022/04/15	3	47.10	0	0.00	47.10	3	11,628	0.03%
2022/04/14	4.1	47.70	2	47.70	47.70	2.1	11,442	0.02%
2022/04/13	11	48.00	0	0.00	48.00	11	11,348	0.10%
2022/04/12	7.3	48.24	16	48.71	48.00	-8.7	11,175	-0.08%
2022/04/11	2	49.45	0	0.00	49.45	2	10,764	0.02%
2022/04/07	7	49.85	1	49.60	49.55	6	10,806	0.06%
2022/04/06	2	49.90	2	49.85	50.20	0	10,709	0.00%
2022/04/01	0	0.00	1	49.80	49.75	-1	10,657	-0.01%
2022/03/31	0	0.00	41	50.09	49.90	-41	10,588	-0.39%
2022/03/30	0	0.00	2	49.90	49.85	-2	10,436	-0.02%
2022/03/29	1	49.75	6	49.69	49.80	-5	10,432	-0.05%
2022/03/28	1	49.25	3	49.38	49.70	-2	10,389	-0.02%
2022/03/25	0	0.00	5	49.63	49.70	-5	10,342	-0.05%
2022/03/24	3	49.80	2	49.85	49.95	1	10,385	0.01%
2022/03/23	0	0.00	2	49.65	49.65	-2	10,460	-0.02%
2022/03/22	4.2	49.57	11	49.40	49.70	-6.8	10,377	-0.07%
2022/03/21	0.2	49.50	4.2	49.55	49.75	-4.1	10,380	-0.04%
2022/03/18	33	48.64	6	48.68	48.95	27	10,135	0.27%
2022/03/17	2	48.00	0	0.00	48.00	2	9,745	0.02%
2022/03/15	5	47.70	1	47.80	47.95	4	9,597	0.04%
2022/03/14	3	47.50	0	0.00	47.55	3	9,592	0.03%
2022/03/11	0	0.00	4	47.40	47.45	-4	9,676	-0.04%
2022/03/10	24.5	47.33	0	0.00	47.60	24.5	9,818	0.25%
2022/03/09	0	47.30	0	0.00	47.25	0	9,901	0.00%
2022/03/08	3	46.90	0	0.00	46.95	3	10,051	0.03%
2022/03/07	2	47.10	1	47.10	47.10	1	10,059	0.01%
2022/03/04	1	47.60	0	0.00	47.65	1	10,340	0.01%
2022/03/03	0	0.00	0.1	48.00	48.05	-0.1	10,465	0.00%
2022/03/02	1	48.00	0	0.00	48.00	1	10,752	0.01%
2022/03/01	1	47.80	0	0.00	47.80	1	10,862	0.01%
2022/02/25	1	47.00	0	0.00	47.35	1	10,955	0.01%
2022/02/24	0.1	47.40	10	47.20	47.30	-10	10,884	-0.09%
2022/02/23	3	47.77	5	47.65	47.65	-2	10,872	-0.02%
2022/02/18	1	47.45	0	0.00	47.45	1	11,056	0.01%
2022/02/17	2	47.20	0	0.00	47.45	2	11,143	0.02%
2022/02/16	5	47.05	0	0.00	47.00	5	11,199	0.04%
2022/02/15	1	47.00	5	47.05	47.00	-4	11,255	-0.04%
2022/02/14	1	47.00	0	0.00	47.15	1	11,341	0.01%
2022/02/11	2	47.20	2	47.40	47.55	0	11,337	0.00%
2022/02/09	0	0.00	2	47.10	47.30	-2	11,433	-0.02%
2022/02/08	3	46.98	1	46.95	46.95	2	11,535	0.02%
2022/02/07	4	46.39	1	46.86	47.10	3	11,491	0.03%
2022/01/26	1	46.90	0	0.00	46.85	1	11,314	0.01%
2022/01/25	1	46.65	1	46.60	46.80	0	11,349	0.00%
2022/01/21	2	47.23	0	0.00	47.40	2	11,339	0.02%
2022/01/19	2	47.60	0	0.00	47.60	2	11,341	0.02%
2022/01/18	1.9	47.60	31	47.57	47.75	-29.1	11,490	-0.25%
2022/01/17	23	47.54	0	0.00	47.60	23	11,598	0.20%
2022/01/14	2	47.50	20	47.50	47.60	-18	11,605	-0.16%
2022/01/13	22.1	47.69	1	47.65	47.95	21.1	11,826	0.18%
2022/01/12	4	47.15	0	0.00	47.50	4	12,070	0.03%
2022/01/11	1.5	47.30	0	0.00	47.50	1.5	12,310	0.01%
2022/01/10	6	47.10	0	0.00	47.30	6	12,274	0.05%
2022/01/07	3	47.48	0	0.00	47.45	3	12,237	0.02%
2022/01/05	3.1	47.12	0	0.00	47.15	3.1	12,240	0.02%
2022/01/04	0.3	47.30	12	47.06	47.30	-11.7	12,299	-0.09%
2022/01/03	3.7	47.85	4	47.98	47.45	-0.3	12,196	0.00%
2021/12/29	1	48.10	2	48.10	48.15	-1	12,270	-0.01%
2021/12/28	1	47.95	2.7	48.04	48.15	-1.7	12,350	-0.01%
2021/12/27	0	0.00	3	47.95	48.10	-3	12,448	-0.02%
2021/12/24	1	47.80	0	0.00	47.90	1	12,692	0.01%
2021/12/23	4	47.60	0	0.00	47.70	4	12,853	0.03%
2021/12/22	0	0.00	1	47.35	47.40	-1	12,914	-0.01%
2021/12/17	0	0.00	1	47.40	47.45	-1	13,236	-0.01%
2021/12/16	1	46.90	0	0.00	46.90	1	13,161	0.01%
2021/12/15	0	0.00	2	47.10	46.95	-2	13,398	-0.01%
2021/12/14	1	47.10	0	0.00	47.00	1	13,527	0.01%
2021/12/13	1	47.20	0	0.00	47.10	1	13,762	0.01%
2021/12/10	0	0.00	1	47.30	47.30	-1	14,011	-0.01%
2021/12/09	2	47.65	0	0.00	47.40	2	14,718	0.01%
2021/12/07	0.1	47.30	0	0.00	47.55	0.1	15,100	0.00%
2021/12/06	5	46.80	2	47.10	47.30	3	15,059	0.02%
2021/12/03	3	46.48	0	0.00	46.40	3	15,012	0.02%
2021/12/02	1	46.40	0	0.00	46.30	1	14,910	0.01%
2021/12/01	5	46.18	4	46.65	46.60	1	14,885	0.01%
2021/11/30	2	47.00	4	47.18	46.00	-2	14,816	-0.01%
2021/11/29	6.1	46.16	0	0.00	46.50	6.1	14,386	0.04%
2021/11/26	13	46.53	10	46.60	46.50	3	14,324	0.02%
2021/11/25	8	47.31	2	47.15	47.15	6	14,217	0.04%
2021/11/24	9.9	47.41	0	0.00	47.45	9.9	14,124	0.07%
2021/11/23	8	47.79	1	47.80	47.80	7	13,953	0.05%
2021/11/22	2	47.95	23	47.94	47.90	-21	13,999	-0.15%
2021/11/19	9	48.13	13	48.08	48.30	-4	13,936	-0.03%
2021/11/18	3.1	48.30	0	0.00	48.30	3.1	13,882	0.02%
2021/11/17	4	48.35	0	0.00	48.55	4	13,875	0.03%
2021/11/16	3	48.42	2	48.45	48.65	1	13,977	0.01%
2021/11/15	3	48.47	0	0.00	48.60	3	14,174	0.02%
2021/11/12	4	48.46	3	48.50	48.70	1	14,358	0.01%
2021/11/11	8	48.78	0.7	48.75	48.80	7.4	14,578	0.05%
2021/11/09	2.8	48.62	6	48.60	48.80	-3.2	15,088	-0.02%
2021/11/08	2	48.70	0	0.00	48.95	2	16,197	0.01%
2021/11/05	5	47.96	3	47.90	48.15	2	16,989	0.01%
2021/11/04	3	48.10	0	0.00	48.10	3	17,324	0.02%
2021/11/03	0.8	48.35	4	48.15	48.15	-3.2	17,764	-0.02%
2021/11/02	4.1	48.45	0	0.00	48.15	4.1	18,197	0.02%
2021/11/01	0.1	48.35	13.7	48.19	48.25	-13.7	18,674	-0.07%
2021/10/29	1	48.40	0	0.00	48.25	1	18,923	0.01%
2021/10/28	6	48.47	1	48.60	48.50	5	19,472	0.03%
2021/10/27	0.1	48.55	1	48.45	48.35	-1	19,594	0.00%
2021/10/26	4.2	48.73	3	48.63	48.45	1.2	19,646	0.01%
2021/10/25	9.2	48.30	0	0.00	48.25	9.2	19,726	0.05%
2021/10/22	1	48.85	1	48.85	48.80	0	20,089	0.00%
2021/10/21	1	48.50	0	0.00	48.75	1	20,240	0.00%
2021/10/20	12.1	48.38	6	48.50	48.35	6.1	20,272	0.03%
2021/10/19	2	49.03	5	49.21	49.10	-3	20,369	-0.01%
2021/10/18	0.1	50.00	0	0.00	49.80	0.1	20,223	0.00%
2021/10/15	0.1	50.10	0	0.00	50.10	0.1	20,486	0.00%
2021/10/14	1	49.95	0	0.00	49.90	1	20,492	0.00%
2021/10/13	0	0.00	3	50.80	50.50	-3	20,515	-0.01%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/06	0	0.00	5	49.86	49.90	-5	20,940	-0.02%
2021/10/04	1	49.95	1	50.00	50.00	0	21,654	0.00%
2021/10/01	1.1	50.22	20	50.50	50.20	-18.9	22,316	-0.08%
2021/09/30	0	0.00	2	50.60	51.00	-2	22,380	-0.01%
2021/09/28	8	50.60	0	0.00	51.00	8	22,713	0.04%
2021/09/27	13	50.71	0	0.00	51.10	13	22,761	0.06%
2021/09/24	1.1	51.40	10	51.54	51.30	-9	22,881	-0.04%
2021/09/23	0	0.00	10.2	51.25	51.20	-10.2	22,886	-0.04%
2021/09/22	9.1	49.99	1	50.50	50.70	8.1	22,838	0.04%
2021/09/17	5	51.10	2	51.40	50.70	3	22,742	0.01%
2021/09/16	10	50.90	2	51.30	51.70	8	22,693	0.04%
2021/09/15	1	51.20	0	0.00	51.20	1	22,526	0.00%
2021/09/14	5.1	51.01	25	51.40	51.40	-19.9	22,421	-0.09%
2021/09/13	1.2	49.46	7.1	49.55	50.10	-5.8	21,802	-0.03%
2021/09/10	0	0.00	3	48.92	49.00	-3	21,700	-0.01%
2021/09/09	1	48.20	0	0.00	48.20	1	21,833	0.00%
2021/09/08	1	48.45	2	48.68	48.55	-1	21,908	0.00%
2021/09/07	0	0.00	1	48.75	48.75	-1	21,992	0.00%
2021/09/06	5.1	48.51	3	48.57	48.80	2.1	22,010	0.01%
2021/09/03	0	0.00	2	48.35	48.50	-2	21,935	-0.01%
2021/09/02	2	47.95	0	0.00	47.90	2	21,889	0.01%
2021/09/01	2	48.00	0	0.00	48.40	2	21,952	0.01%
2021/08/31	1	47.30	0	0.00	48.45	1	21,850	0.00%
2021/08/30	3	47.37	1	47.25	47.60	2	21,749	0.01%
2021/08/27	1	47.40	0	0.00	47.45	1	21,802	0.00%
2021/08/24	2.1	46.65	0	0.00	46.75	2.1	22,216	0.01%
2021/08/23	1	46.65	0	0.00	46.80	1	22,436	0.00%
2021/08/20	0	0.00	1	46.50	46.15	-1	22,539	0.00%
2021/08/19	5	46.31	1	46.50	46.20	4	22,907	0.02%
2021/08/18	4.1	47.04	13	46.74	47.25	-9	22,789	-0.04%
2021/08/17	3	47.47	0	0.00	47.30	3	22,621	0.01%
2021/08/16	6	47.97	2	47.75	47.95	4	22,465	0.02%
2021/08/13	2	48.40	0	0.00	48.40	2	22,509	0.01%
2021/08/12	8	47.00	2	47.55	47.60	6	22,621	0.03%
2021/08/11	21	51.01	3	50.90	51.10	18	21,868	0.08%
2021/08/10	8	51.89	0	0.00	51.90	8	21,421	0.04%
2021/08/09	23	52.07	17	52.31	52.40	6	21,726	0.03%
2021/08/06	5	52.60	11	52.82	52.90	-6	21,805	-0.03%
2021/08/05	6.5	52.96	17	52.85	52.70	-10.5	22,168	-0.05%
2021/08/04	5	54.32	2	54.00	53.80	3	23,135	0.01%
2021/08/03	0	0.00	48.5	53.69	53.90	-48.5	23,671	-0.20%
2021/08/02	2	52.70	0	0.00	52.80	2	23,444	0.01%
2021/07/30	1	52.90	0	0.00	52.60	1	23,936	0.00%
2021/07/29	1	52.40	0	0.00	52.90	1	24,450	0.00%
2021/07/28	47	52.11	10	52.80	52.40	37	24,837	0.15%
2021/07/27	1	52.90	1	52.90	53.00	0	25,536	0.00%
2021/07/26	0	0.00	0.4	53.30	53.20	-0.4	26,205	0.00%
2021/07/23	16	52.49	7	52.30	53.00	9	26,532	0.03%
2021/07/22	3	52.00	1	52.10	52.10	2	26,663	0.01%
2021/07/21	0	0.00	7	51.94	51.80	-7	27,077	-0.03%
2021/07/20	1	51.60	4	51.68	51.70	-3	27,984	-0.01%
2021/07/19	0.5	51.60	1	51.80	52.00	-0.5	29,485	0.00%
2021/07/16	2	51.45	0	0.00	51.50	2	32,699	0.01%
2021/07/15	0	0.00	7	51.60	51.60	-7	34,817	-0.02%
2021/07/14	4	51.45	1	51.40	51.50	3	36,177	0.01%
2021/07/13	19	52.15	2.1	51.82	51.90	16.9	36,859	0.05%
2021/07/12	6	52.20	2	52.00	52.20	4	37,265	0.01%
2021/07/09	4	52.18	2.2	52.01	52.00	1.8	37,473	0.00%
2021/07/08	11.3	52.39	12	52.25	52.80	-0.7	37,291	0.00%
2021/07/07	1	51.20	5	51.12	51.30	-4	36,928	-0.01%
2021/07/06	13	51.05	2	51.10	51.20	11	36,823	0.03%
2021/07/05	7	50.69	103	50.60	50.60	-96	36,751	-0.26%	大賣/
2021/07/02	1	50.60	0	0.00	50.50	1	36,605	0.00%
2021/07/01	1	50.60	10.1	50.60	50.60	-9.1	36,533	-0.02%
2021/06/30	12	51.10	0	0.00	51.00	12	36,744	0.03%
2021/06/29	1	51.00	4	51.05	51.20	-3	36,788	-0.01%
2021/06/28	0	0.00	117	51.02	51.10	-117	36,966	-0.32%	大賣/鉅額交易
2021/06/25	0	0.00	0.1	51.10	51.00	-0.1	36,992	0.00%
2021/06/24	0	0.00	3	50.90	51.10	-3	37,241	-0.01%
2021/06/23	10	51.00	0	0.00	51.00	10	37,676	0.03%
2021/06/22	2	51.10	0.4	51.00	50.90	1.7	37,792	0.00%
2021/06/21	1	50.70	0	0.00	50.70	1	37,889	0.00%
2021/06/18	2	51.00	1	51.20	51.00	1	38,189	0.00%
2021/06/17	3	51.57	0	0.00	51.50	3	39,486	0.01%
2021/06/16	8	51.46	1	51.80	51.90	7	39,623	0.02%
2021/06/15	0	0.00	12	51.21	51.30	-12	39,581	-0.03%
2021/06/09	0	0.00	2	51.30	51.30	-2	39,925	-0.01%
2021/06/07	0	0.00	3	51.57	51.50	-3	40,264	-0.01%
2021/06/04	4	52.03	0	0.00	51.90	4	40,452	0.01%
2021/06/03	2	52.20	25.1	52.18	52.30	-23.1	40,659	-0.06%
2021/06/02	2.1	51.65	6	51.58	52.00	-3.9	40,510	-0.01%
2021/06/01	11	51.42	2	51.40	51.50	9	40,290	0.02%
2021/05/31	10	51.02	1	50.90	51.60	9	40,457	0.02%
2021/05/28	0	0.00	2	50.40	50.60	-2	40,331	0.00%
2021/05/27	3	49.95	7	50.04	50.30	-4	40,411	-0.01%
2021/05/26	0	0.00	6	50.78	50.70	-6	40,254	-0.01%
2021/05/25	7	51.29	2	51.10	51.10	5	40,193	0.01%
2021/05/24	7	51.03	27.6	51.18	51.30	-20.6	40,233	-0.05%
2021/05/21	7	51.50	0	0.00	51.20	7	40,408	0.02%
2021/05/20	13	50.81	0	0.00	50.80	13	40,310	0.03%
2021/05/19	15	50.65	26	50.34	50.50	-11	40,085	-0.03%
2021/05/18	16	49.54	6	49.60	50.00	10	39,915	0.03%
2021/05/17	6.1	48.15	9	48.06	47.90	-2.9	39,776	-0.01%
2021/05/14	6.2	49.75	10	49.70	49.60	-3.8	39,121	-0.01%
2021/05/13	14.6	48.76	13	49.03	49.20	1.6	38,782	0.00%
2021/05/12	22.2	49.17	43.1	49.72	49.60	-20.9	38,261	-0.05%
2021/05/11	5	51.90	2	53.00	51.60	3	36,972	0.01%
2021/05/10	2	52.65	14	52.73	52.90	-12	36,241	-0.03%
2021/05/07	4	52.48	1	51.90	52.30	3	36,059	0.01%
2021/05/06	163	51.65	12	52.15	53.00	151	35,706	0.42%	大買/鉅額交易
2021/05/05	13	50.20	2	50.50	50.80	11	35,241	0.03%
2021/05/04	19.1	50.16	6	50.33	50.20	13.1	35,127	0.04%
2021/05/03	9	51.29	20.5	50.84	51.20	-11.5	34,169	-0.03%
2021/04/29	38	52.31	0	0.00	52.10	38	33,664	0.11%
2021/04/28	4	52.60	72	52.88	53.20	-68	33,224	-0.20%
2021/04/27	23	52.63	30	52.63	52.70	-7	33,106	-0.02%
2021/04/26	31	53.12	14.1	53.23	53.10	17	32,617	0.05%
2021/04/23	50.5	52.44	43	52.67	53.00	7.5	31,717	0.02%
2021/04/22	92	56.96	46	56.94	54.10	46	30,558	0.15%
2021/04/21	35	54.09	16	53.94	55.70	19	27,491	0.07%
2021/04/20	42	52.51	18	52.79	52.00	24	25,459	0.09%
2021/04/19	4	50.15	5.3	50.16	50.40	-1.3	24,106	-0.01%
2021/04/16	20	48.41	36.1	48.77	49.00	-16.1	23,301	-0.07%
2021/04/15	23	47.84	7	47.93	47.90	16	22,795	0.07%
2021/04/14	8	46.91	6	46.73	47.00	2	22,494	0.01%
2021/04/12	3	46.80	1	46.80	46.85	2	22,111	0.01%
2021/04/09	1	46.80	0	0.00	46.70	1	22,041	0.00%
2021/04/08	1	46.85	0	0.00	46.90	1	21,910	0.00%
2021/04/07	2	46.78	35	46.77	46.80	-33	21,820	-0.15%
2021/04/06	0	0.00	9	46.82	46.85	-9	21,761	-0.04%
2021/04/01	1	46.75	10	46.70	46.70	-9	21,372	-0.04%
2021/03/31	4	46.75	3	46.70	46.80	1	21,256	0.00%
2021/03/30	2.1	46.35	1	46.55	46.55	1.1	21,044	0.01%
2021/03/29	1	46.50	7	46.49	46.50	-6	20,945	-0.03%
2021/03/26	10	46.20	32	46.08	46.15	-22	20,680	-0.11%
2021/03/25	5	45.50	1	45.50	45.55	4	20,287	0.02%
2021/03/24	6	45.55	0	0.00	45.55	6	20,110	0.03%
2021/03/23	3	45.77	13	45.73	45.70	-10	19,996	-0.05%
2021/03/22	53	45.86	47	45.59	45.80	6	19,589	0.03%
2021/03/19	10	42.80	2	42.65	42.70	8	18,122	0.04%
2021/03/18	3	43.13	9	43.11	43.10	-6	17,888	-0.03%
2021/03/17	1	42.90	0	0.00	42.85	1	17,899	0.01%
2021/03/16	2	42.70	0	0.00	42.60	2	17,904	0.01%
2021/03/15	15	42.52	5	42.35	42.35	10	17,936	0.06%
2021/03/12	14	42.73	0	0.00	42.70	14	17,781	0.08%
2021/03/11	5	43.05	2	43.03	42.85	3	17,666	0.02%
2021/03/10	1	43.00	0	0.00	43.00	1	17,600	0.01%
2021/03/09	12	43.13	7	43.09	43.40	5	17,714	0.03%
2021/03/08	1	42.65	24	42.72	42.65	-23	17,513	-0.13%
2021/03/04	3	42.28	0	0.00	42.50	3	17,847	0.02%
2021/03/03	2	42.40	0	42.55	42.55	2	17,835	0.01%
2021/03/02	0	0.00	0.1	42.40	42.10	-0.1	17,744	0.00%
2021/02/26	14	42.18	0	0.00	42.00	14	17,589	0.08%
2021/02/25	0	0.00	1	42.85	42.90	-1	17,255	-0.01%
2021/02/24	57	42.69	4	42.45	42.55	53	17,267	0.31%
2021/02/23	9	42.33	11	42.18	42.45	-2	17,237	-0.01%
2021/02/22	6	41.73	5.1	41.71	41.80	0.9	17,008	0.01%
2021/02/19	11	41.40	0	0.00	41.60	11	16,970	0.06%
2021/02/18	4	41.46	1	41.40	41.35	3	16,894	0.02%
2021/02/17	6	41.09	14	41.15	41.25	-8	16,801	-0.05%
2021/02/05	0	0.00	0.4	40.95	40.85	-0.4	16,576	0.00%
2021/02/04	12	40.54	0	0.00	40.40	12	16,647	0.07%
2021/02/03	2	40.55	0	0.00	40.55	2	17,019	0.01%
2021/02/02	0	0.00	2	41.08	40.75	-2	16,937	-0.01%
2021/02/01	5	40.75	0	0.00	40.80	5	16,812	0.03%
2021/01/29	3	40.22	0	0.00	40.15	3	16,789	0.02%
2021/01/28	5	40.27	0	0.00	40.25	5	16,597	0.03%
2021/01/27	3	40.40	0	0.00	40.35	3	16,362	0.02%
2021/01/26	24.3	40.47	0.1	40.80	40.35	24.2	16,223	0.15%
2021/01/25	11	40.93	0	0.00	40.90	11	15,710	0.07%
2021/01/22	3	40.53	0	0.00	40.60	3	15,509	0.02%
2021/01/21	7	40.94	0	0.00	40.80	7	15,191	0.05%
2021/01/20	27	41.04	0	0.00	40.95	27	15,029	0.18%
2021/01/19	5	41.60	0	0.00	41.75	5	14,598	0.03%
2021/01/18	20	41.64	0	0.00	41.60	20	14,547	0.14%
2021/01/15	5.6	42.19	0	0.00	41.95	5.6	14,248	0.04%
2021/01/14	3.1	42.58	2	42.55	42.55	1.1	13,868	0.01%
2021/01/13	7	42.67	0	0.00	42.70	7	13,709	0.05%
2021/01/12	5	42.95	2	42.80	42.70	3	13,599	0.02%
2021/01/11	0	0.00	1	42.85	43.10	-1	13,516	-0.01%
2021/01/06	3	42.85	0	0.00	42.95	3	13,172	0.02%
2020/12/31	0	0.00	2	43.60	43.20	-2	12,933	-0.02%
2020/12/30	0	0.00	35	43.19	43.25	-35	12,962	-0.27%
2020/12/29	0.1	43.00	41	42.95	43.00	-40.9	12,916	-0.32%
2020/12/23	3	42.72	0	0.00	42.80	3	13,075	0.02%
2020/12/22	3	43.03	2	43.09	42.95	1	13,149	0.01%
2020/12/21	1.2	43.30	4.1	43.37	43.50	-2.9	13,438	-0.02%
2020/12/18	0.7	42.91	0	0.00	42.95	0.7	13,750	0.01%
2020/12/16	0	0.00	1	43.05	43.05	-1	13,782	-0.01%
2020/12/15	5	42.56	0	0.00	42.50	5	13,764	0.04%
2020/12/11	0	0.00	21.1	42.91	42.90	-21.1	13,816	-0.15%
2020/12/10	1	43.35	0	0.00	43.25	1	13,749	0.01%
2020/12/09	0	0.00	15	43.50	43.35	-15	13,778	-0.11%
2020/12/08	3	43.28	0	0.00	43.60	3	13,772	0.02%
2020/12/07	1	43.55	0	0.00	43.55	1	13,759	0.01%
2020/12/04	7	43.69	2	43.85	43.65	5	13,838	0.04%
2020/12/03	20	43.71	1	43.70	43.50	19	13,761	0.14%
2020/12/02	0	0.00	5	43.00	43.20	-5	13,481	-0.04%
2020/11/30	2	43.15	0	0.00	42.90	2	13,906	0.01%
2020/11/27	2	43.30	5	43.28	43.30	-3	13,694	-0.02%
2020/11/26	5.6	42.86	16.6	42.77	42.95	-11	13,620	-0.08%
2020/11/25	3	42.67	0	0.00	42.60	3	13,772	0.02%
2020/11/23	2	43.05	0.1	43.00	43.00	2	13,800	0.01%
2020/11/19	1	42.95	4	42.81	42.90	-3	13,775	-0.02%
2020/11/18	0	0.00	4	42.90	42.70	-4	13,816	-0.03%
2020/11/17	1.6	42.53	37	42.60	42.75	-35.4	13,854	-0.26%
2020/11/16	0	0.00	2	42.50	42.35	-2	14,202	-0.01%
2020/11/13	0.2	42.30	1.1	42.30	42.25	-0.9	14,467	-0.01%
2020/11/12	3	42.53	0	0.00	42.40	3	14,811	0.02%
2020/11/11	3.2	42.28	5	42.62	42.65	-1.8	14,831	-0.01%
2020/11/10	2.4	41.16	7	41.42	41.55	-4.7	14,766	-0.03%
2020/11/09	0	0.00	0.1	41.20	41.15	-0.1	14,981	0.00%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/05	0	0.00	0.2	41.05	41.05	-0.2	16,546	0.00%
2020/11/04	1	40.85	0	0.00	40.90	1	16,842	0.01%
2020/11/03	4	40.64	1	40.75	40.95	3	17,212	0.02%
2020/11/02	1	40.55	2	40.55	40.60	-1	17,662	-0.01%
2020/10/29	1	40.40	0	0.00	40.35	1	18,465	0.01%
2020/10/26	3	40.55	0.1	41.00	40.50	3	18,606	0.02%
2020/10/23	0	0.00	7	40.79	40.65	-7	18,750	-0.04%
2020/10/22	0	0.00	1	41.00	41.00	-1	18,943	-0.01%
2020/10/21	20	40.50	1	40.35	40.30	19	19,040	0.10%
2020/10/20	2	40.30	0	0.00	40.35	2	19,061	0.01%
2020/10/19	1	40.45	2	40.65	40.45	-1	19,122	-0.01%
2020/10/15	9.1	40.26	6	40.36	40.30	3.1	19,671	0.02%
2020/10/14	1	40.50	1	40.90	40.50	0	19,700	0.00%
2020/10/13	1	40.40	0	0.00	40.50	1	19,784	0.01%
2020/10/12	2	40.98	0	0.00	40.95	2	20,214	0.01%
2020/10/08	1	40.95	2	41.10	41.15	-1	20,431	0.00%
2020/10/07	1	41.10	0	0.00	41.15	1	20,445	0.00%
2020/09/30	5	41.60	0	0.00	41.40	5	20,812	0.02%
2020/09/29	0	0.00	71	41.16	41.20	-71	20,975	-0.34%
2020/09/28	2	40.70	2	40.70	40.95	0	21,043	0.00%
2020/09/25	3	40.67	0	0.00	40.55	3	21,224	0.01%
2020/09/24	37	40.24	3.1	40.08	40.05	33.9	21,293	0.16%
2020/09/23	65	41.11	2	41.00	41.00	63	21,057	0.30%
2020/09/22	2	41.90	2	41.98	41.80	0	20,759	0.00%
2020/09/21	36	42.33	1	42.50	42.25	35	20,638	0.17%
2020/09/18	0.3	42.70	0	0.00	42.50	0.3	20,706	0.00%
2020/09/17	3.3	42.52	2	42.68	42.55	1.3	20,727	0.01%
2020/09/16	0	0.00	32.2	42.75	42.85	-32.2	20,772	-0.16%
2020/09/15	5	42.70	0	0.00	42.70	5	20,736	0.02%
2020/09/14	3	42.48	3	42.50	42.95	0	20,963	0.00%
2020/09/10	2	42.35	0	0.00	42.45	2	20,933	0.01%
2020/09/09	11	42.23	0	0.00	42.55	11	20,892	0.05%
2020/09/08	3	42.83	0	0.00	42.70	3	20,918	0.01%
2020/09/07	2	42.10	0	0.00	42.70	2	21,054	0.01%
2020/09/04	3	42.12	0	0.00	42.20	3	21,101	0.01%
2020/09/03	2	42.80	2	42.50	42.70	0	21,075	0.00%
2020/09/02	24	42.48	20	43.10	42.65	4	20,913	0.02%
2020/09/01	22	42.65	0	0.00	42.75	22	20,813	0.11%
2020/08/31	7	43.26	20	43.85	42.90	-13	20,717	-0.06%
2020/08/28	24	43.41	0	0.00	43.50	24	20,610	0.12%
2020/08/26	0	0.00	1.5	43.99	44.10	-1.5	20,707	-0.01%
2020/08/25	0	0.00	21	44.20	44.10	-21	20,673	-0.10%
2020/08/24	0	0.00	5	44.11	44.05	-5	21,049	-0.02%
2020/08/21	2	44.13	2	43.90	44.25	0	21,056	0.00%
2020/08/20	26	43.76	5	43.75	43.50	21	20,862	0.10%
2020/08/19	1	44.35	0	0.00	44.35	1	20,547	0.00%
2020/08/18	1	44.05	2	44.13	44.00	-1	20,240	0.00%
2020/08/17	1	43.35	2	43.45	43.35	-1	19,928	-0.01%
2020/08/14	1	42.70	2	42.88	42.85	-1	19,825	-0.01%
2020/08/13	4	41.28	0	0.00	41.20	4	19,407	0.02%
2020/08/12	25	41.08	0	0.00	41.00	25	19,247	0.13%
2020/08/11	6	46.62	2	46.60	46.50	4	18,034	0.02%
2020/08/10	4	46.70	2	46.65	46.60	2	17,645	0.01%
2020/08/07	0	0.00	13	47.09	47.10	-13	17,455	-0.07%
2020/08/06	4	47.00	20	47.07	47.15	-16	17,219	-0.09%
2020/08/05	1	46.00	4	46.16	46.45	-3	16,833	-0.02%
2020/08/04	1	44.95	0.2	45.30	45.40	0.8	16,369	0.00%
2020/08/03	2	44.83	14	44.93	44.95	-12	16,214	-0.07%
2020/07/31	0	0.00	11	45.40	45.00	-11	16,141	-0.07%
2020/07/30	11.5	45.15	0	0.00	45.35	11.5	16,127	0.07%
2020/07/29	10	45.20	2	45.15	45.05	8	16,204	0.05%
2020/07/28	2	44.15	2	44.85	44.50	0	16,213	0.00%
2020/07/24	1	45.20	0	0.00	45.00	1	16,217	0.01%
2020/07/23	0	0.00	1	45.35	45.60	-1	16,183	-0.01%
2020/07/22	1	45.50	0	0.00	45.50	1	16,181	0.01%
2020/07/21	15	45.67	92	45.63	45.55	-77	16,060	-0.48%
2020/07/20	0	0.00	1	45.10	45.10	-1	15,811	-0.01%
2020/07/16	10	44.63	4	44.68	44.50	6	15,824	0.04%
2020/07/15	0	0.00	2	45.68	45.60	-2	15,384	-0.01%
2020/07/13	1	45.15	0	0.00	45.20	1	15,199	0.01%
2020/07/09	0	0.00	5	45.39	45.30	-5	15,268	-0.03%
2020/07/08	5	45.15	7	44.98	45.15	-2	15,002	-0.01%
2020/07/07	5	44.30	5	44.30	44.50	0	14,733	0.00%
2020/07/06	0	0.00	15	44.32	44.40	-15	14,649	-0.10%
2020/07/03	1	43.90	12.2	43.89	43.95	-11.2	14,624	-0.08%
2020/07/01	0	0.00	3	43.05	43.10	-3	14,481	-0.02%
2020/06/30	0.4	42.85	59	42.90	42.75	-58.6	14,409	-0.41%
2020/06/29	2	42.70	0	0.00	42.65	2	14,485	0.01%
2020/06/22	1	42.70	0	0.00	42.90	1	14,506	0.01%
2020/06/19	20	42.71	0	0.00	42.55	20	14,595	0.14%
2020/06/18	2	42.70	0	0.00	42.70	2	14,575	0.01%
2020/06/17	5	42.64	50	42.55	42.85	-45	14,913	-0.30%
2020/06/16	0	0.00	5	42.88	42.85	-5	15,214	-0.03%
2020/06/15	11	42.55	0	0.00	42.50	11	15,627	0.07%
2020/06/12	3	42.88	0	0.00	42.90	3	15,929	0.02%
2020/06/11	10.2	43.69	2	43.88	43.30	8.2	16,268	0.05%
2020/06/10	0	0.00	5.2	44.00	44.00	-5.2	16,336	-0.03%
2020/06/08	1	43.75	0	0.00	43.95	1	16,884	0.01%
2020/06/05	6	43.42	2	43.55	43.65	4	16,879	0.02%
2020/06/04	2	43.35	0	0.00	43.40	2	17,038	0.01%
2020/06/03	15	43.50	0	0.00	43.65	15	17,164	0.09%
2020/06/02	0	0.00	24.1	43.20	43.30	-24.1	17,071	-0.14%
2020/06/01	5	43.05	0	0.00	43.10	5	17,036	0.03%
2020/05/29	1	42.30	0	0.00	42.55	1	16,970	0.01%
2020/05/28	4	42.45	0	0.00	42.35	4	16,591	0.02%
2020/05/26	1	43.15	2	43.00	43.00	-1	16,717	-0.01%
2020/05/21	0	0.00	3.1	43.03	43.00	-3.1	16,923	-0.02%
2020/05/20	1	43.05	0	0.00	42.90	1	16,891	0.01%
2020/05/15	0	0.00	2	42.45	42.30	-2	16,700	-0.01%
2020/05/14	1	42.50	0	0.00	42.60	1	16,720	0.01%
2020/05/13	1	42.30	0	0.00	42.90	1	16,615	0.01%
2020/05/12	1	42.90	0	0.00	42.95	1	16,648	0.01%
2020/05/11	5	43.20	0	0.00	43.15	5	16,683	0.03%
2020/05/05	0	0.00	10	42.80	42.85	-10	16,875	-0.06%
2020/05/04	2	42.25	0	0.00	42.20	2	16,886	0.01%
2020/04/30	3	43.10	0	0.00	43.20	3	16,928	0.02%
2020/04/28	2	42.10	0	0.00	42.25	2	17,208	0.01%
2020/04/24	1	42.05	0	0.00	42.00	1	18,025	0.01%
2020/04/17	0	0.00	3	42.20	42.00	-3	18,450	-0.02%
2020/04/16	4	42.10	0	0.00	41.85	4	18,435	0.02%
2020/04/13	19	40.81	1	40.75	40.80	18	18,392	0.10%
2020/04/10	1	40.65	20	41.00	41.00	-19	18,530	-0.10%
2020/04/09	1	41.00	1	40.60	40.55	0	18,714	0.00%
2020/04/08	1	40.90	2	41.05	41.00	-1	18,786	-0.01%
2020/04/07	0	0.00	1	39.85	39.95	-1	18,599	-0.01%
2020/04/06	3	38.90	0	0.00	39.05	3	18,657	0.02%
2020/03/26	0	0.00	1	38.90	38.60	-1	18,248	-0.01%
2020/03/25	1	38.95	3	39.50	38.80	-2	18,249	-0.01%
2020/03/24	0	0.00	6	38.20	38.25	-6	18,117	-0.03%
2020/03/23	6	36.15	1	35.45	36.10	5	17,961	0.03%
2020/03/20	3	34.93	0.1	36.95	36.95	2.9	17,655	0.02%
2020/03/19	2	33.35	1	33.85	33.60	1	17,337	0.01%
2020/03/18	10.2	37.04	1	36.75	36.00	9.2	17,069	0.05%
2020/03/17	0	0.00	3	37.63	37.60	-3	16,688	-0.02%
2020/03/16	0	0.00	2.1	40.16	38.85	-2.1	16,138	-0.01%
2020/03/13	7	38.72	0	0.00	40.25	7	15,911	0.04%
2020/03/12	0	0.00	1	40.75	40.75	-1	15,439	-0.01%
2020/03/11	0	0.00	1	42.00	41.80	-1	15,048	-0.01%
2020/03/09	3	41.93	0	0.00	41.85	3	14,818	0.02%
2020/02/27	1	42.35	0	0.00	42.25	1	14,824	0.01%
2020/02/26	12	42.35	0	0.00	42.20	12	14,772	0.08%
2020/02/25	1	42.60	0	0.00	42.70	1	14,628	0.01%
2020/02/24	1	42.95	0	0.00	43.00	1	14,574	0.01%
2020/02/21	0	0.00	1	43.30	43.25	-1	14,887	-0.01%
2020/02/20	1	43.25	0	0.00	43.15	1	15,079	0.01%
2020/02/13	0	0.00	2	43.13	43.15	-2	15,652	-0.01%
2020/02/11	1	42.65	0	0.00	42.60	1	15,533	0.01%
2020/02/10	1	42.50	1	42.40	42.40	0	15,477	0.00%
2020/02/04	0	0.00	3	42.57	42.40	-3	15,460	-0.02%
2020/02/03	2	40.55	4	41.50	41.55	-2	15,348	-0.01%
2020/01/31	2	42.25	6	42.34	42.05	-4	15,299	-0.03%
2020/01/30	5	42.80	20	42.65	41.85	-15	15,164	-0.10%
2020/01/17	0.2	44.70	0	0.00	44.90	0.2	14,487	0.00%
2020/01/15	0	0.00	11	44.55	44.55	-11	14,636	-0.08%
2020/01/14	0	0.00	1	44.55	44.55	-1	14,537	-0.01%
2020/01/13	1	44.15	20	44.20	44.25	-19	14,595	-0.13%
2020/01/09	1	43.35	1	43.40	43.45	0	15,008	0.00%
2020/01/08	0	0.00	1	43.30	43.40	-1	14,943	-0.01%
2020/01/07	20	43.30	1	43.40	43.60	19	14,877	0.13%
2020/01/02	0	0.00	22.5	44.10	44.10	-22.5	14,838	-0.15%
2019/12/31	60	43.70	17	43.70	43.70	43	14,647	0.29%
2019/12/30	6	43.75	0	0.00	43.65	6	14,673	0.04%
2019/12/27	17	43.10	0	0.00	43.25	17	14,540	0.12%
2019/12/26	35	43.01	0	0.00	43.05	35	14,635	0.24%
2019/12/24	0	0.00	5	43.25	43.15	-5	14,907	-0.03%
2019/12/23	0	0.00	8	43.13	43.25	-8	14,952	-0.05%
2019/12/20	0	0.00	2	43.00	42.95	-2	14,978	-0.01%
2019/12/16	0	0.00	3	42.82	42.80	-3	14,936	-0.02%
2019/12/13	0	0.00	5	42.65	42.55	-5	14,945	-0.03%
2019/12/12	0	0.00	19	42.34	42.30	-19	14,920	-0.13%
2019/12/11	1	42.20	11	42.20	42.15	-10	14,985	-0.07%
2019/12/10	7	42.05	0	0.00	42.10	7	15,068	0.05%
2019/12/09	10	41.90	7	42.00	42.05	3	15,165	0.02%
2019/12/04	7	41.55	0	0.00	41.75	7	15,645	0.04%
2019/12/03	0	0.00	2	41.33	41.85	-2	15,733	-0.01%
2019/11/29	1	41.45	0	0.00	41.40	1	15,719	0.01%
2019/11/28	0	0.00	2	42.05	42.00	-2	15,662	-0.01%
2019/11/27	1	41.80	1.1	41.76	41.95	-0.1	15,837	0.00%
2019/11/25	0	0.00	3	41.95	41.95	-3	15,528	-0.02%
2019/11/21	1	42.25	1.1	42.39	42.35	-0.1	15,639	0.00%
2019/11/20	0	0.00	2	42.43	42.65	-2	15,535	-0.01%
2019/11/19	10	41.67	0	0.00	42.10	10	15,188	0.07%
2019/11/18	0	0.00	12	42.00	42.10	-12	15,006	-0.08%
2019/11/15	0	0.00	3	41.42	41.70	-3	14,790	-0.02%
2019/11/13	6	41.30	3	41.05	41.00	3	14,577	0.02%
2019/11/08	0	0.00	2	40.93	40.90	-2	15,386	-0.01%
2019/11/07	0	0.00	11	40.80	40.95	-11	15,890	-0.07%
2019/11/06	1	40.90	0	0.00	40.80	1	16,088	0.01%
2019/11/05	4	40.85	0	0.00	40.90	4	16,203	0.02%
2019/11/04	0	0.00	1	40.90	40.95	-1	16,285	-0.01%
2019/11/01	0	0.00	1.1	40.55	40.55	-1.1	16,295	-0.01%
2019/10/30	7	40.30	0	0.00	40.35	7	16,869	0.04%
2019/10/29	4	40.51	0	0.00	40.65	4	16,765	0.02%
2019/10/25	1	40.65	1	40.65	40.85	0	16,652	0.00%
2019/10/23	2.9	40.97	8.1	40.90	40.95	-5.2	16,533	-0.03%
2019/10/22	0	0.00	0.1	41.25	41.40	-0.1	16,532	0.00%
2019/10/21	4	41.50	1	41.50	41.50	3	16,453	0.02%
2019/10/18	2	41.00	2	40.95	40.95	0	16,356	0.00%
2019/10/17	0	0.00	2	40.10	40.10	-2	15,849	-0.01%
2019/10/16	0	0.00	5.1	39.94	40.00	-5.1	15,811	-0.03%
2019/10/15	0	0.00	3	39.93	40.00	-3	15,916	-0.02%
2019/10/09	1	39.75	0	0.00	39.50	1	16,418	0.01%
2019/10/08	1	39.75	3	39.70	39.75	-2	16,714	-0.01%
2019/10/07	0	0.00	2.2	39.21	39.30	-2.2	17,140	-0.01%
2019/10/03	1	38.85	0	0.00	39.00	1	17,304	0.01%
2019/10/02	0	0.00	1	39.35	39.25	-1	17,315	-0.01%
2019/09/26	0	0.00	5	39.85	39.90	-5	17,415	-0.03%
2019/09/24	0	0.00	1	39.65	39.80	-1	17,583	-0.01%
2019/09/23	9	39.86	2	39.85	39.75	7	17,507	0.04%
2019/09/20	0.4	40.20	0.2	40.20	40.20	0.2	17,563	0.00%
2019/09/19	1	40.00	0	0.00	39.80	1	17,483	0.01%
2019/09/18	0	0.00	2.1	39.81	39.80	-2.1	17,574	-0.01%
2019/09/17	3.7	39.70	0	0.00	39.50	3.7	17,619	0.02%
2019/09/16	5	40.10	1	40.10	40.10	4	17,629	0.02%
2019/09/12	5	40.08	0	0.00	40.05	5	17,599	0.03%
2019/09/10	4.4	39.89	7	40.00	39.95	-2.6	17,949	-0.01%
2019/09/09	7.8	40.08	5	40.15	40.00	2.8	18,140	0.02%
2019/09/06	6	40.05	15	39.49	39.85	-9	18,038	-0.05%
2019/09/05	7	38.96	4	38.95	39.00	3	17,798	0.02%
2019/09/04	0	0.00	0.1	38.65	38.45	-0.1	17,818	0.00%
2019/09/02	1	38.10	7	38.14	38.25	-6	18,146	-0.03%
2019/08/30	1	37.95	0	0.00	38.45	1	18,113	0.01%
2019/08/29	7	37.66	0	0.00	37.80	7	18,035	0.04%
2019/08/28	14	37.59	0	0.00	37.70	14	18,261	0.08%
2019/08/27	2	37.55	0	0.00	37.65	2	18,435	0.01%
2019/08/26	2	37.55	0	0.00	37.70	2	18,481	0.01%
2019/08/22	0	0.00	1	37.85	37.85	-1	18,541	-0.01%
2019/08/21	10	38.00	0	0.00	37.95	10	18,734	0.05%
2019/08/19	8	38.03	0	0.00	38.10	8	18,777	0.04%
2019/08/16	1	37.95	20	37.90	37.95	-19	18,796	-0.10%
2019/08/15	1	37.95	0	0.00	38.00	1	18,773	0.01%
2019/08/14	3	37.98	2	37.85	38.30	1	18,819	0.01%
2019/08/13	16	37.37	1	37.25	37.25	15	18,656	0.08%
2019/08/12	26	43.96	0	0.00	43.95	26	18,080	0.14%
2019/08/08	6	43.99	0	0.00	43.90	6	17,741	0.03%
2019/08/07	8	43.48	0	0.00	43.35	8	17,601	0.05%
2019/08/06	3	43.20	0	0.00	43.30	3	17,750	0.02%
2019/08/05	4	43.49	0	0.00	43.55	4	17,728	0.02%
2019/08/02	2.5	43.62	1	43.65	43.55	1.5	17,716	0.01%
2019/08/01	12	44.35	0	0.00	44.05	12	17,596	0.07%
2019/07/31	21	44.80	0	0.00	44.70	21	17,513	0.12%
2019/07/30	0	0.00	1	44.80	44.80	-1	17,651	-0.01%
2019/07/29	3	44.92	2	45.00	44.85	1	17,948	0.01%
2019/07/25	1	44.55	0	0.00	44.30	1	18,228	0.01%
2019/07/22	0	0.00	11	45.01	44.90	-11	18,025	-0.06%
2019/07/19	2	44.63	0	0.00	44.80	2	17,949	0.01%
2019/07/18	2	44.55	0	0.00	44.60	2	17,921	0.01%
2019/07/17	1	44.50	0	0.00	44.70	1	18,132	0.01%
2019/07/16	1	44.75	0	0.00	44.75	1	18,306	0.01%
2019/07/15	5	44.05	0	0.00	44.05	5	18,126	0.03%
2019/07/12	0	0.00	1	44.50	44.35	-1	18,091	-0.01%
2019/07/11	30	45.18	4	45.08	44.80	26	18,028	0.14%
2019/07/10	6	45.91	0	0.00	45.85	6	17,637	0.03%
2019/07/09	2	46.05	0	0.00	46.00	2	17,645	0.01%
2019/07/04	2	45.93	2	45.88	45.90	0	18,032	0.00%
2019/07/03	2	46.30	0	0.00	46.25	2	18,223	0.01%
2019/07/02	6	46.08	0	0.00	46.35	6	18,452	0.03%
2019/07/01	0	0.00	2	46.20	46.15	-2	18,483	-0.01%
2019/06/27	0	0.00	5	45.95	45.95	-5	18,801	-0.03%
2019/06/26	0	0.00	1	45.50	45.55	-1	18,891	-0.01%
2019/06/25	5	45.50	33	45.45	45.60	-28	19,323	-0.14%
2019/06/21	1	45.10	0	0.00	45.15	1	19,765	0.01%
2019/06/20	3	45.30	1	45.40	45.40	2	20,696	0.01%
2019/06/18	1	45.00	6	45.00	45.20	-5	20,639	-0.02%
2019/06/12	4	43.90	1	43.75	43.75	3	20,917	0.01%
2019/06/10	0	0.00	7	43.59	43.85	-7	20,740	-0.03%
2019/06/04	2	43.20	2	43.80	43.10	0	20,408	0.00%
2019/06/03	1	42.65	9	43.38	43.40	-8	20,223	-0.04%
2019/05/31	1	42.60	0	0.00	42.90	1	20,045	0.00%
2019/05/28	2	42.35	0	0.00	42.30	2	19,894	0.01%
2019/05/24	1	42.55	0	0.00	42.35	1	19,902	0.01%
2019/05/22	0	0.00	6	42.75	42.70	-6	20,360	-0.03%
2019/05/16	10	42.15	0	0.00	42.00	10	20,412	0.05%
2019/05/15	1	41.55	3	41.90	41.75	-2	20,302	-0.01%
2019/05/14	1	41.55	2	41.45	41.55	-1	20,272	0.00%
2019/05/13	8	42.17	2	42.55	42.00	6	19,984	0.03%
2019/05/09	1	42.50	3	42.70	42.50	-2	19,795	-0.01%
2019/05/08	0	0.00	1	43.10	43.00	-1	19,622	-0.01%
2019/05/07	0	0.00	4	42.90	42.90	-4	19,430	-0.02%
2019/05/06	1	42.30	1	42.65	42.30	0	19,257	0.00%
2019/05/03	3	42.85	1	42.65	42.85	2	18,942	0.01%
2019/05/02	1	42.20	0	0.00	42.20	1	18,615	0.01%
2019/04/30	0	0.00	3	42.10	42.00	-3	18,472	-0.02%
2019/04/29	0	0.00	21	42.05	42.10	-21	18,476	-0.11%
2019/04/25	0	0.00	1	41.60	41.80	-1	18,375	-0.01%
2019/04/24	1	41.60	0	0.00	41.55	1	18,358	0.01%
2019/04/23	8	40.98	1	40.95	41.60	7	18,316	0.04%
2019/04/22	4	41.19	1	41.05	41.00	3	18,243	0.02%
2019/04/18	5	41.52	0	0.00	41.60	5	17,806	0.03%
2019/04/17	18	42.19	1	42.20	41.95	17	17,616	0.10%
2019/04/16	1	42.35	0	0.00	42.30	1	17,377	0.01%
2019/04/15	6	42.20	0	0.00	42.50	6	17,356	0.03%
2019/04/11	18	42.00	1	42.00	42.05	17	17,030	0.10%
2019/04/10	4	41.91	0	0.00	42.00	4	16,791	0.02%
2019/04/09	5	42.07	1	42.15	42.15	4	16,545	0.02%
2019/04/08	0	0.00	1	42.20	42.30	-1	16,200	-0.01%
2019/04/03	3	41.58	0	0.00	41.70	3	15,817	0.02%
2019/04/02	1	41.45	2	41.53	41.40	-1	15,641	-0.01%
2019/04/01	7	41.58	1	41.75	41.35	6	15,380	0.04%
2019/03/29	3	41.15	0	0.00	41.25	3	14,937	0.02%
2019/03/28	3	40.93	1	41.20	41.00	2	14,770	0.01%
2019/03/27	3	40.58	0	0.00	40.55	3	14,397	0.02%
2019/03/26	2	40.28	0	0.00	40.45	2	14,149	0.01%
2019/03/25	26	40.13	19.1	40.35	40.50	6.9	13,906	0.05%
2019/03/22	1	38.55	0	0.00	38.70	1	12,921	0.01%
2019/03/19	3	37.98	0	0.00	38.10	3	12,820	0.02%
2019/03/18	4	38.10	0	0.00	37.80	4	12,718	0.03%
2019/03/12	2	38.65	0	0.00	38.40	2	12,190	0.02%
2019/03/07	1	38.20	0	0.00	38.00	1	12,816	0.01%
2019/03/04	1	38.20	2	38.08	38.20	-1	14,411	-0.01%
2019/02/26	1	38.30	0	0.00	38.20	1	14,246	0.01%
2019/02/21	0	0.00	1	38.20	39.30	-1	14,492	-0.01%
2019/02/19	1	37.45	4	37.55	37.55	-3	13,849	-0.02%
2019/02/18	0	0.00	25	36.90	36.90	-25	13,696	-0.18%
2019/02/11	0	0.00	1	37.80	37.65	-1	13,612	-0.01%
2019/01/29	0	0.00	6	36.98	37.10	-6	13,530	-0.04%
2019/01/28	2	36.83	0	0.00	37.00	2	13,669	0.01%
2019/01/23	0	0.00	5	36.15	36.45	-5	13,992	-0.04%
2019/01/22	2	36.25	0	0.00	36.25	2	14,159	0.01%
2019/01/21	0	0.00	7	35.97	36.25	-7	14,309	-0.05%
2019/01/16	3	35.73	0	0.00	35.60	3	15,381	0.02%
2019/01/09	0	0.00	1	36.30	36.35	-1	15,371	-0.01%
2019/01/07	0	0.00	2	36.00	36.00	-2	15,385	-0.01%
2019/01/04	5	35.10	0	0.00	35.45	5	15,411	0.03%
2018/12/27	0	0.00	50	35.75	35.40	-50	16,117	-0.31%
2018/12/26	0	0.00	130	35.73	35.40	-130	16,203	-0.80%	大賣/鉅額交易
2018/12/14	0	0.00	5	35.75	35.75	-5	17,273	-0.03%
2018/12/13	2	35.00	0	0.00	35.50	2	17,362	0.01%
2018/12/11	7	34.91	0	0.00	34.80	7	17,234	0.04%
2018/12/10	20	34.75	1	34.80	34.75	19	17,308	0.11%
2018/12/06	0	0.00	8	34.73	34.65	-8	17,576	-0.05%
2018/12/05	1	34.95	5	34.90	34.85	-4	17,823	-0.02%
2018/12/04	12	34.93	7	35.11	35.05	5	18,345	0.03%
2018/12/03	1	35.50	4	35.30	35.85	-3	18,146	-0.02%
2018/11/30	2	34.40	0	0.00	34.50	2	17,903	0.01%
2018/11/29	100	34.05	0	0.00	34.05	100	17,779	0.56%
2018/11/28	50	33.50	0	0.00	34.05	50	17,765	0.28%
2018/11/27	27	33.37	0	0.00	33.50	27	17,583	0.15%
2018/11/22	2	34.85	0	0.00	34.85	2	17,290	0.01%
2018/11/21	1	35.70	0	0.00	35.70	1	17,165	0.01%
2018/11/16	1	36.30	5	36.45	36.45	-4	17,140	-0.02%
2018/11/14	34	36.44	29	36.18	36.35	5	17,409	0.03%
2018/11/12	0	0.00	2	35.40	35.60	-2	17,488	-0.01%
2018/11/08	1	35.45	0	0.00	35.50	1	18,029	0.01%
2018/11/07	0	0.00	1	35.65	35.50	-1	18,509	-0.01%
2018/11/05	2	35.25	0	0.00	35.35	2	19,895	0.01%
2018/11/02	8	36.35	0	0.00	36.45	8	20,127	0.04%
2018/10/30	2	34.25	0	0.00	34.10	2	20,695	0.01%
2018/10/29	2	33.60	0	0.00	33.90	2	20,980	0.01%
2018/10/26	3	33.25	0	0.00	33.50	3	21,504	0.01%
2018/10/24	2	33.68	2	35.95	34.15	0	23,157	0.00%
2018/10/23	9	36.83	0	0.00	36.00	9	22,836	0.04%
2018/10/19	0	0.00	1	37.35	37.25	-1	24,086	0.00%
2018/10/17	2	38.60	0	0.00	38.25	2	25,131	0.01%
2018/10/12	4	38.09	0	0.00	39.00	4	25,600	0.02%
2018/10/11	6	37.51	30	38.30	37.60	-24	25,654	-0.09%
2018/10/05	3	39.62	0	0.00	39.70	3	25,579	0.01%
2018/10/04	1	39.80	0	0.00	39.80	1	25,683	0.00%
2018/10/03	1	40.10	1	40.25	40.20	0	25,833	0.00%
2018/10/02	1	40.90	0	0.00	40.30	1	26,052	0.00%
2018/09/28	1	41.10	0	0.00	41.10	1	26,430	0.00%
2018/09/26	1	40.20	0	0.00	39.90	1	26,482	0.00%
2018/09/18	0	0.00	1	39.70	39.70	-1	27,031	0.00%
2018/09/14	3	39.05	0	0.00	39.65	3	27,256	0.01%
2018/09/11	6	37.86	2	37.00	38.00	4	27,244	0.01%
2018/09/10	62	38.58	0	0.00	37.95	62	27,027	0.23%
2018/09/07	2	41.40	0	0.00	41.30	2	26,616	0.01%
2018/09/03	3	41.77	1	41.30	41.35	2	26,409	0.01%
2018/08/31	5	41.72	0	0.00	42.35	5	26,343	0.02%
2018/08/29	0	0.00	2	43.30	43.40	-2	25,625	-0.01%
2018/08/27	2	43.30	0	0.00	43.30	2	25,815	0.01%
2018/08/22	21	42.80	5	42.85	42.95	16	26,075	0.06%
2018/08/21	100	42.62	0	0.00	42.90	100	26,120	0.38%
2018/08/20	0	0.00	0	42.05	42.00	0	26,216	0.00%
2018/08/16	50	42.10	1	41.45	42.00	49	26,134	0.19%
2018/08/13	11	42.55	3	42.38	42.15	8	25,677	0.03%
2018/08/10	0	0.00	2	41.70	41.50	-2	24,798	-0.01%
2018/08/06	2	40.50	0	0.00	40.35	2	25,024	0.01%
2018/08/03	3	40.47	0	0.00	40.45	3	24,795	0.01%
2018/08/02	11	40.60	0	0.00	40.60	11	24,490	0.04%
2018/08/01	2	40.40	4	41.00	41.05	-2	23,866	-0.01%
2018/07/31	2	39.60	0	0.00	39.35	2	22,946	0.01%
2018/07/27	4	40.50	1	40.75	40.30	3	21,668	0.01%
2018/07/26	3	40.58	3	41.45	40.50	0	21,333	0.00%
2018/07/25	0	0.00	2	45.00	45.10	-2	20,460	-0.01%
2018/07/24	2	44.43	12	44.83	45.50	-10	20,173	-0.05%
2018/07/19	0	0.00	1	42.80	42.75	-1	19,164	-0.01%
2018/07/13	0	0.00	2	43.45	43.50	-2	19,058	-0.01%
2018/07/12	2	42.35	0	0.00	42.70	2	18,723	0.01%
2018/07/11	10	42.30	0	0.00	42.15	10	18,533	0.05%
2018/07/10	0	43.10	1	42.75	43.25	-1	18,222	-0.01%
2018/07/06	1	41.60	0	0.00	41.60	1	17,544	0.01%
2018/06/29	5	42.26	0	0.00	42.35	5	16,147	0.03%
2018/06/28	4	42.60	0	0.00	42.40	4	15,725	0.03%
2018/06/27	2	42.75	0	0.00	43.00	2	15,500	0.01%
2018/06/22	1	44.30	0	0.00	44.60	1	14,764	0.01%
2018/06/11	0	0.00	0	44.60	44.60	0	13,386	0.00%
2018/06/06	1	44.55	0	0.00	44.80	1	13,226	0.01%
2018/06/05	2	44.98	0	0.00	45.20	2	13,105	0.02%
2018/06/04	0	0.00	3	45.40	45.65	-3	12,867	-0.02%
2018/05/30	0	0.00	12	43.04	43.75	-12	12,061	-0.10%
2018/05/24	10	44.40	5	44.13	44.75	5	11,186	0.04%
2018/05/23	1	43.80	0	0.00	44.10	1	10,986	0.01%
2018/05/22	6	45.80	0	0.00	45.60	6	10,678	0.06%
2018/05/17	2	46.18	1	45.80	45.65	1	10,246	0.01%
2018/05/16	2	46.00	1	46.55	45.90	1	9,922	0.01%
2018/05/15	0	0.00	7	43.25	43.50	-7	9,122	-0.08%
2018/05/14	0	0.00	2	43.00	43.15	-2	9,082	-0.02%
2018/05/10	0	0.00	3	41.25	41.10	-3	8,681	-0.03%
2018/05/08	0	0.00	1	41.00	40.80	-1	8,411	-0.01%
2018/05/07	0	0.00	1	40.55	40.40	-1	8,247	-0.01%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	0	38.25	0	0.00	38.45	0	8,816	0.00%
2018/04/10	0	38.00	0	0.00	38.20	0	8,908	0.00%
2018/01/26	0	0.00	2	38.15	38.20	-2	10,632	-0.02%
2018/01/24	0	0.00	1	37.30	37.30	-1	10,438	-0.01%
2018/01/19	0	0.00	1	38.00	37.90	-1	10,101	-0.01%
2018/01/15	0	0.00	1	37.80	37.85	-1	9,652	-0.01%
2018/01/11	0	0.00	1	37.45	37.50	-1	9,356	-0.01%
2018/01/10	0	0.00	4	38.31	38.45	-4	8,870	-0.05%
2018/01/09	1	38.35	1	38.35	38.30	0	8,715	0.00%
2018/01/05	1	37.30	0	0.00	37.30	1	8,145	0.01%
2018/01/02	0	0.00	3	36.50	36.55	-3	7,250	-0.04%