台泥 (1101)-宏遠-新化券商分點個股進出

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
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640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－宏遠-新化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-新化券商分點個股進出
宏遠-新化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	3	33.67	10	33.66	33.70	-7	17,684	-0.04%
2024/05/10	1	32.70	16	33.29	33.30	-15	17,314	-0.09%
2024/05/09	0.1	32.77	0	0.00	32.65	0.1	17,094	0.00%
2024/05/08	0	33.10	5	32.96	33.10	-5	17,111	-0.03%
2024/05/07	2.5	32.86	7	33.14	33.20	-4.5	17,141	-0.03%
2024/05/06	11	33.03	6	33.03	33.00	5	16,992	0.03%
2024/05/03	5	32.55	0	0.00	32.40	5	16,551	0.03%
2024/05/02	1	32.30	0	0.00	32.30	1	16,359	0.01%
2024/04/30	0.2	32.18	0	0.00	32.05	0.2	16,171	0.00%
2024/04/29	1	32.15	2	32.28	32.35	-1	16,038	-0.01%
2024/04/26	7.1	31.84	0	0.00	31.80	7.1	15,880	0.04%
2024/04/25	5.1	31.93	0	0.00	32.00	5.1	15,849	0.03%
2024/04/24	14	32.26	0	0.00	32.15	14	15,799	0.09%
2024/04/23	0	32.50	4	33.09	32.35	-4	16,021	-0.02%
2024/04/22	2.1	31.97	0	0.00	32.60	2.1	15,974	0.01%
2024/04/19	10	32.21	0	0.00	32.00	10	15,756	0.06%
2024/04/18	4	32.50	0	0.00	32.70	4	15,379	0.03%
2024/04/17	0	0.00	2	32.45	32.65	-2	15,172	-0.01%
2024/04/16	1	32.85	9	33.01	32.45	-8	15,008	-0.05%
2024/04/15	2	32.48	11	32.96	32.35	-9	14,402	-0.06%
2024/04/12	9.2	31.97	10.1	32.20	32.20	-0.9	14,063	-0.01%
2024/04/11	2	32.40	6	32.45	32.40	-4	13,848	-0.03%
2024/04/10	5	32.70	24	32.69	32.70	-19	13,783	-0.14%
2024/04/09	5	32.30	3	32.35	32.45	2	13,609	0.01%
2024/04/08	0.3	32.45	9	32.45	32.30	-8.7	13,545	-0.06%
2024/04/03	38	32.59	15.1	32.60	32.00	22.9	13,436	0.17%
2024/04/02	0	0.00	5	31.95	31.95	-5	13,046	-0.04%
2024/04/01	1	32.15	0	0.00	32.15	1	13,124	0.01%
2024/03/29	5.1	31.85	42	31.93	32.15	-36.9	13,089	-0.28%
2024/03/28	3	31.70	5	31.75	31.70	-2	12,963	-0.02%
2024/03/27	5	31.83	0	0.00	31.70	5	12,844	0.04%
2024/03/26	1	31.50	0	0.00	31.55	1	12,765	0.01%
2024/03/25	1	31.10	2	31.05	31.10	-1	12,723	-0.01%
2024/03/22	5	31.15	0	0.00	31.15	5	12,702	0.04%
2024/03/21	13	31.35	0	0.00	31.50	13	12,514	0.10%
2024/03/20	24.1	30.91	4.1	30.88	30.90	20	12,516	0.16%
2024/03/19	12	31.47	0	0.00	31.40	12	12,198	0.10%
2024/03/18	15	31.70	0	0.00	31.70	15	11,945	0.13%
2024/03/15	10	32.10	10.1	32.00	31.95	-0.1	11,833	0.00%
2024/03/14	2	31.90	5	31.84	32.00	-3	11,512	-0.03%
2024/03/13	6.8	31.75	3	31.78	31.70	3.8	11,518	0.03%
2024/03/12	2	32.00	2.1	31.95	32.00	-0.1	11,388	0.00%
2024/03/11	2	31.80	4	31.75	31.80	-2	11,415	-0.02%
2024/03/08	4	31.93	0	0.00	31.85	4	11,531	0.03%
2024/03/07	2.2	31.89	0	0.00	32.00	2.2	11,664	0.02%
2024/03/06	2	31.90	0	0.00	32.00	2	12,022	0.02%
2024/03/05	1	32.10	0	0.00	32.00	1	13,502	0.01%
2024/03/04	2.3	32.15	0	0.00	32.05	2.3	13,771	0.02%
2024/03/01	11.1	31.95	2	32.05	32.05	9.1	14,657	0.06%
2024/02/29	9	32.16	0	0.00	32.10	9	14,759	0.06%
2024/02/27	3	31.95	2	31.90	31.85	1	14,610	0.01%
2024/02/26	0	0.00	5	32.50	32.15	-5	14,608	-0.03%
2024/02/23	2.4	32.47	15	32.60	32.40	-12.6	14,694	-0.09%
2024/02/22	3.1	32.42	0	0.00	32.55	3.1	15,103	0.02%
2024/02/21	13	32.41	0	0.00	32.50	13	15,202	0.09%
2024/02/20	24	32.54	0	0.00	32.65	24	15,222	0.16%
2024/02/19	0.1	32.40	29.8	32.39	32.80	-29.7	15,433	-0.19%
2024/02/16	11	31.86	0	0.00	31.90	11	15,704	0.07%
2024/02/15	16.2	31.87	1	31.95	32.00	15.2	15,670	0.10%
2024/02/02	5	32.20	0	32.40	32.25	5	15,452	0.03%
2024/02/01	0	0.00	8	32.35	32.45	-8	15,591	-0.05%
2024/01/31	7	31.82	0	0.00	31.90	7	15,628	0.04%
2024/01/30	6.1	32.19	0	0.00	32.00	6.1	15,538	0.04%
2024/01/29	2	32.50	0	0.00	32.35	2	15,511	0.01%
2024/01/26	3	32.65	0	32.80	32.60	3	15,632	0.02%
2024/01/25	0	0.00	1	32.65	32.70	-1	15,730	-0.01%
2024/01/24	1	32.60	0	0.00	32.60	1	15,865	0.01%
2024/01/23	1	32.55	2	32.65	32.70	-1	16,153	-0.01%
2024/01/22	2	32.35	13	32.38	32.30	-11	16,296	-0.07%
2024/01/19	0.1	32.45	0	0.00	32.40	0.1	16,355	0.00%
2024/01/17	3.1	32.27	0	0.00	32.20	3.1	16,459	0.02%
2024/01/16	3.4	33.00	0	0.00	32.90	3.4	16,356	0.02%
2024/01/15	2.1	33.78	0	0.00	33.65	2.1	16,277	0.01%
2024/01/12	1	33.60	0	0.00	33.75	1	16,716	0.01%
2024/01/11	2	33.68	0	0.00	33.70	2	17,605	0.01%
2024/01/10	7	33.71	2	33.88	33.70	5	18,877	0.03%
2024/01/09	1	34.15	0	0.00	34.05	1	19,006	0.01%
2024/01/08	0	0.00	1	34.55	34.25	-1	19,126	-0.01%
2024/01/05	0	0.00	3	34.30	34.35	-3	19,349	-0.02%
2024/01/04	1	34.25	0	0.00	34.20	1	19,609	0.01%
2024/01/03	5.2	34.37	1	34.70	34.20	4.2	19,771	0.02%
2024/01/02	1	34.70	7	34.60	34.70	-6	19,818	-0.03%
2023/12/28	1	34.75	0	0.00	34.90	1	20,185	0.00%
2023/12/27	0	0.00	1	34.90	34.90	-1	20,197	0.00%
2023/12/26	1	34.55	0	0.00	34.65	1	20,237	0.00%
2023/12/22	0	0.00	1	34.20	34.30	-1	20,578	0.00%
2023/12/21	0.2	34.35	0	0.00	34.25	0.2	20,790	0.00%
2023/12/20	1	34.35	0	0.00	34.50	1	21,158	0.00%
2023/12/14	0	0.00	10	34.50	34.40	-10	21,772	-0.05%
2023/12/13	3	34.05	0	0.00	34.05	3	21,743	0.01%
2023/12/12	1	34.15	0	0.00	34.15	1	21,824	0.00%
2023/12/11	3	34.32	1	34.35	34.40	2	21,878	0.01%
2023/12/08	0	0.00	2	34.65	34.60	-2	22,119	-0.01%
2023/12/07	1	34.45	0	0.00	34.50	1	22,107	0.00%
2023/12/06	0	0.00	2	34.95	34.60	-2	22,145	-0.01%
2023/12/05	0	0.00	12	34.73	34.90	-12	22,206	-0.05%
2023/12/04	6.2	34.24	3	34.30	34.05	3.2	22,066	0.01%
2023/12/01	15.7	34.55	1	34.55	34.40	14.7	22,225	0.07%
2023/11/30	1.1	35.19	7	35.11	34.95	-6	21,892	-0.03%
2023/11/29	18	34.38	0	0.00	34.25	18	20,364	0.09%
2023/11/28	8.1	34.87	6	35.13	34.50	2.1	20,138	0.01%
2023/11/27	2	34.15	0	0.00	33.95	2	19,597	0.01%
2023/11/22	0.1	33.95	0	0.00	33.85	0.1	19,049	0.00%
2023/11/21	0	0.00	8	34.08	34.20	-8	18,952	-0.04%
2023/11/20	0	0.00	1	33.40	33.60	-1	18,544	-0.01%
2023/11/17	1.3	33.27	1	33.30	33.20	0.3	18,469	0.00%
2023/11/16	0.1	33.20	0	0.00	33.05	0.1	18,400	0.00%
2023/11/15	1	32.90	4	33.05	33.15	-3	18,225	-0.02%
2023/11/14	1	32.55	0	0.00	32.50	1	18,089	0.01%
2023/11/10	0	0.00	2	32.95	32.85	-2	18,374	-0.01%
2023/11/09	6	32.83	3	32.93	32.90	3	18,388	0.02%
2023/11/08	0.2	33.00	1	33.05	32.90	-0.8	18,405	0.00%
2023/11/07	4	32.51	0	0.00	32.55	4	18,432	0.02%
2023/11/06	4	32.83	2	32.95	32.80	2	18,394	0.01%
2023/11/03	0	0.00	2	32.83	32.90	-2	18,290	-0.01%
2023/11/02	1	32.40	0	0.00	32.35	1	18,196	0.01%
2023/11/01	2	32.10	11	32.30	32.10	-9	18,166	-0.05%
2023/10/31	0	0.00	1	32.25	32.25	-1	18,158	-0.01%
2023/10/30	4	31.89	0	0.00	32.00	4	18,028	0.02%
2023/10/26	6	31.44	32	31.55	31.45	-26	17,975	-0.14%
2023/10/25	0.1	31.80	0	0.00	31.55	0.1	17,848	0.00%
2023/10/24	0.4	31.66	0	0.00	31.50	0.4	17,706	0.00%
2023/10/23	1.1	31.75	0	0.00	31.65	1.1	17,530	0.01%
2023/10/20	37	31.54	31	31.50	31.75	6	17,702	0.03%
2023/10/19	66.4	31.88	31	31.85	31.90	35.4	17,409	0.20%
2023/10/18	12.6	32.51	3	32.70	32.45	9.6	16,813	0.06%
2023/10/17	1	33.31	2	33.65	33.45	-1	15,659	-0.01%
2023/10/16	30	33.68	0	0.00	33.60	30	15,645	0.19%
2023/10/13	1	34.00	11	34.00	33.80	-10	15,722	-0.06%
2023/10/12	2	33.60	22	33.59	33.70	-20	15,681	-0.13%
2023/10/11	20	32.95	3	33.02	33.10	17	15,548	0.11%
2023/10/06	1	33.10	0	0.00	32.80	1	15,540	0.01%
2023/10/05	2.4	32.81	0	0.00	32.75	2.4	15,507	0.02%
2023/10/04	1.2	32.92	0	0.00	32.90	1.2	15,539	0.01%
2023/10/03	1.1	33.21	2	33.15	33.20	-0.9	15,625	-0.01%
2023/10/02	2.4	33.15	0	0.00	33.10	2.4	15,776	0.02%
2023/09/28	64	33.13	5	33.05	33.25	59	16,020	0.37%
2023/09/27	1.1	33.05	0	0.00	33.05	1.1	15,999	0.01%
2023/09/26	8.1	33.12	0	0.00	33.00	8.1	15,938	0.05%
2023/09/25	10	33.14	0	0.00	33.10	10	15,777	0.06%
2023/09/22	6.5	33.43	0	0.00	33.50	6.5	15,474	0.04%
2023/09/21	9.2	33.92	0	0.00	33.80	9.2	15,253	0.06%
2023/09/20	2	34.40	0	0.00	34.35	2	15,082	0.01%
2023/09/19	0.2	34.97	0	0.00	34.80	0.2	14,902	0.00%
2023/09/18	0.1	35.15	0	0.00	35.10	0.1	14,938	0.00%
2023/09/15	1	35.20	2	35.15	35.10	-1	15,030	-0.01%
2023/09/14	0	35.40	3	35.42	35.50	-3	14,962	-0.02%
2023/09/13	3	35.10	2	35.15	35.30	1	14,972	0.01%
2023/09/08	0	0.00	1	34.10	34.10	-1	15,301	-0.01%
2023/09/07	0.1	34.40	2	34.23	34.35	-1.9	15,280	-0.01%
2023/09/06	12.1	34.44	12	34.63	34.40	0.1	15,287	0.00%
2023/09/05	6.2	35.00	0	0.00	35.00	6.2	14,939	0.04%
2023/09/04	1	35.20	2	35.25	35.20	-1	14,925	-0.01%
2023/09/01	7	35.20	5	35.15	35.25	2	14,877	0.01%
2023/08/31	3	35.00	0	0.00	34.95	3	14,843	0.02%
2023/08/30	0.4	35.35	0	0.00	35.30	0.4	14,684	0.00%
2023/08/29	2	35.20	1	35.20	35.40	1	15,130	0.01%
2023/08/25	2	35.10	0	0.00	35.10	2	16,124	0.01%
2023/08/23	5	35.35	20	35.50	35.30	-15	16,726	-0.09%
2023/08/18	21.2	35.67	0	0.00	35.15	21.2	17,523	0.12%
2023/08/17	3	35.67	9	35.71	35.65	-6	17,458	-0.03%
2023/08/16	8.2	36.09	8	36.15	36.05	0.2	17,488	0.00%
2023/08/15	10	36.66	0	0.00	36.70	10	17,473	0.06%
2023/08/14	6.2	36.87	0	0.00	36.85	6.2	17,582	0.04%
2023/08/11	0	0.00	13	37.36	37.40	-13	17,637	-0.07%
2023/08/10	1.3	36.88	0	0.00	36.85	1.3	17,644	0.01%
2023/08/09	2	37.13	0	0.00	37.15	2	17,972	0.01%
2023/08/08	5	37.15	4	37.20	37.10	1	18,250	0.01%
2023/08/07	2	37.45	1	37.60	37.65	1	18,384	0.01%
2023/08/04	2	37.33	1	37.20	37.35	1	18,438	0.01%
2023/08/02	3	37.28	0	0.00	37.20	3	18,846	0.02%
2023/08/01	1	37.55	1	37.55	37.55	0	19,015	0.00%
2023/07/31	0	0.00	3	37.43	37.30	-3	19,125	-0.02%
2023/07/28	4	37.20	0	37.35	37.35	4	19,175	0.02%
2023/07/26	6	37.30	11	37.39	37.25	-5	20,584	-0.02%
2023/07/25	4	37.51	21	37.41	37.40	-17	20,798	-0.08%
2023/07/24	0	0.00	1	36.50	36.50	-1	20,874	0.00%
2023/07/21	19	36.19	1	36.20	36.10	18	21,180	0.08%
2023/07/20	11.1	36.60	5	36.61	36.55	6.1	21,667	0.03%
2023/07/19	10	36.67	3.5	36.72	36.60	6.5	22,718	0.03%
2023/07/18	1.1	36.62	0	0.00	37.10	1.1	23,504	0.00%
2023/07/17	8.1	36.76	0	0.00	36.75	8.1	23,411	0.03%
2023/07/14	2	37.00	5	36.97	37.00	-3	23,348	-0.01%
2023/07/13	1	36.75	0	0.00	36.80	1	23,366	0.00%
2023/07/12	0.1	36.70	0	0.00	36.60	0.1	23,564	0.00%
2023/07/11	3.3	36.83	0	0.00	36.55	3.3	23,517	0.01%
2023/07/10	18.1	36.97	0	0.00	36.85	18.1	23,394	0.08%
2023/07/07	1	36.95	30	37.00	37.30	-29	23,264	-0.12%
2023/07/06	7	37.30	10	37.35	37.25	-3	23,393	-0.01%
2023/07/05	13	37.90	0	0.00	37.80	13	23,091	0.06%
2023/07/03	0.1	38.25	3	38.20	38.25	-2.9	22,864	-0.01%
2023/06/29	2	38.08	0	0.00	38.05	2	22,932	0.01%
2023/06/28	6	38.13	9.1	38.06	38.05	-3.1	22,980	-0.01%
2023/06/27	1	38.50	2	38.40	38.45	-1	23,114	0.00%
2023/06/26	1	38.70	5	38.80	38.80	-4	23,371	-0.02%
2023/06/21	1	38.40	0	0.00	38.70	1	23,378	0.00%
2023/06/20	1	38.50	3	38.63	38.55	-2	23,375	-0.01%
2023/06/19	27	38.75	1	38.60	38.70	26	23,493	0.11%
2023/06/16	10	38.84	8	38.76	38.70	2	23,472	0.01%
2023/06/15	1	38.35	1.2	38.31	38.35	-0.2	23,007	0.00%
2023/06/14	4	38.30	2	38.30	38.35	2	23,330	0.01%
2023/06/13	2	38.18	102	38.27	38.25	-100	23,466	-0.43%	大賣/
2023/06/12	1	38.25	1	38.35	38.25	0	23,491	0.00%
2023/06/09	0	0.00	132	38.39	38.45	-132	23,511	-0.56%	大賣/鉅額交易
2023/06/08	1	38.60	55	38.52	38.50	-54	23,676	-0.23%
2023/06/07	34	38.80	2	38.75	38.80	32	23,851	0.13%
2023/06/06	1	38.80	7	38.81	38.80	-6	24,048	-0.02%
2023/06/05	93	38.90	6	39.16	38.85	87	24,210	0.36%
2023/06/02	65	38.52	8	38.42	38.55	57	24,023	0.24%
2023/06/01	57	37.89	150	37.77	37.75	-93	23,598	-0.39%	大賣/
2023/05/31	12	38.08	87.2	37.91	37.90	-75.2	23,504	-0.32%
2023/05/30	7	38.07	56	38.27	38.30	-49	22,887	-0.21%
2023/05/29	16	37.81	20	37.81	38.15	-4	23,178	-0.02%
2023/05/26	3	37.75	4	37.94	38.00	-1	23,692	0.00%
2023/05/25	0.2	37.70	0	0.00	38.05	0.2	24,133	0.00%
2023/05/24	6.3	37.67	2	37.70	37.85	4.3	23,953	0.02%
2023/05/23	2.1	38.03	40	38.05	37.90	-37.9	23,751	-0.16%
2023/05/22	4	37.84	1	38.00	38.25	3	23,649	0.01%
2023/05/19	25	37.80	0	0.00	37.85	25	23,556	0.11%
2023/05/18	37	37.84	2.2	37.79	37.85	34.9	23,437	0.15%
2023/05/17	2	37.85	0	0.00	37.90	2	23,453	0.01%
2023/05/16	22	37.40	63	37.60	37.75	-41	23,506	-0.17%
2023/05/15	30	37.32	35	37.34	37.35	-5	23,506	-0.02%
2023/05/12	81.2	38.25	16	38.17	37.80	65.2	23,276	0.28%
2023/05/11	81.2	38.25	16	38.17	38.20	65.2	23,037	0.28%
2023/05/09	49	39.09	25	38.88	38.65	24	22,795	0.11%
2023/05/08	45	39.50	23.7	39.54	39.60	21.3	22,479	0.09%
2023/05/05	21	39.26	0	0.00	39.30	21	22,322	0.09%
2023/05/04	21.3	39.26	2	39.30	39.45	19.3	22,305	0.09%
2023/05/03	69	39.57	3	39.52	39.50	66	22,236	0.30%
2023/05/02	127.2	39.72	0	0.00	39.90	127.2	22,048	0.58%	大買/鉅額交易
2023/04/27	115	38.74	33	38.69	38.65	82	21,481	0.38%	大買/
2023/04/26	9	38.43	1	38.95	39.10	8	21,572	0.04%
2023/04/25	87	38.70	86	38.52	38.50	1	21,693	0.00%
2023/04/24	22	39.31	6	39.23	39.55	16	21,265	0.08%
2023/04/21	13	38.33	23	38.30	38.30	-10	20,241	-0.05%
2023/04/20	0	0.00	4	37.15	37.20	-4	19,358	-0.02%
2023/04/19	2	37.20	1	37.65	37.10	1	19,409	0.01%
2023/04/18	0	0.00	1	37.75	37.45	-1	19,425	-0.01%
2023/04/17	4	38.20	7.6	38.04	37.95	-3.6	19,656	-0.02%
2023/04/14	0.1	37.55	2	37.48	37.55	-1.9	19,373	-0.01%
2023/04/13	1	37.50	5	37.51	37.55	-4	19,387	-0.02%
2023/04/12	2	37.45	0	0.00	37.45	2	19,333	0.01%
2023/04/11	4	37.53	7.6	37.29	37.45	-3.6	19,262	-0.02%
2023/04/10	0	0.00	20	36.55	36.60	-20	19,042	-0.11%
2023/04/07	2	36.40	0	0.00	36.40	2	19,060	0.01%
2023/04/06	0.1	36.50	0	0.00	36.45	0.1	19,160	0.00%
2023/03/31	0	0.00	2	36.43	36.40	-2	19,407	-0.01%
2023/03/30	5	36.20	0	0.00	36.20	5	20,415	0.02%
2023/03/29	2	36.10	0	0.00	36.35	2	21,328	0.01%
2023/03/28	23	36.43	21	36.10	36.20	2	22,230	0.01%
2023/03/27	27	36.67	0	0.00	36.65	27	23,097	0.12%
2023/03/24	0	0.00	2	37.63	37.60	-2	23,872	-0.01%
2023/03/23	1	37.20	0	0.00	37.35	1	23,875	0.00%
2023/03/22	1.1	37.16	1	37.35	37.20	0.1	23,957	0.00%
2023/03/21	2	37.18	4	37.28	37.05	-2	24,027	-0.01%
2023/03/20	1	36.90	0	0.00	36.90	1	24,042	0.00%
2023/03/17	0	36.45	3	36.53	36.40	-3	24,199	-0.01%
2023/03/16	5.1	36.57	2.2	36.71	36.35	2.9	23,908	0.01%
2023/03/15	4	37.13	2	37.25	37.10	2	23,942	0.01%
2023/03/14	6.2	36.85	0	0.00	36.75	6.2	24,037	0.03%
2023/03/13	2.1	36.26	6	36.81	36.75	-3.9	24,266	-0.02%
2023/03/10	4	36.70	3	36.67	36.70	1	24,281	0.00%
2023/03/09	12.1	37.45	0	0.00	37.20	12.1	24,506	0.05%
2023/03/08	5	37.56	0	0.00	37.75	5	24,873	0.02%
2023/03/07	1	37.95	0	0.00	37.95	1	24,885	0.00%
2023/03/06	2	38.00	11.3	38.03	37.95	-9.3	25,216	-0.04%
2023/03/03	2.2	37.76	0	0.00	37.75	2.2	25,487	0.01%
2023/03/02	3	37.67	2.3	37.75	37.90	0.7	25,669	0.00%
2023/03/01	8.1	37.93	35	38.35	37.80	-26.9	25,706	-0.10%
2023/02/24	1.6	39.17	0	0.00	39.15	1.6	25,338	0.01%
2023/02/23	14	39.07	6	39.56	39.50	8	24,816	0.03%
2023/02/22	6.2	37.92	2	37.90	38.05	4.2	25,159	0.02%
2023/02/21	1	38.40	0	0.00	38.35	1	26,058	0.00%
2023/02/20	0	0.00	3	37.93	38.25	-3	26,714	-0.01%
2023/02/17	1	37.85	21	37.93	38.00	-20	27,226	-0.07%
2023/02/16	0.1	37.55	0	0.00	37.50	0.1	27,958	0.00%
2023/02/15	3.1	37.66	1	37.70	37.55	2.1	28,051	0.01%
2023/02/14	8	37.43	1	37.55	37.25	7	27,991	0.03%
2023/02/13	3.1	37.04	3	37.10	37.00	0.1	27,957	0.00%
2023/02/10	11	36.70	0	0.00	36.85	11	28,096	0.04%
2023/02/09	5	36.70	0	0.00	36.60	5	28,114	0.02%
2023/02/08	2	36.70	0	0.00	36.75	2	28,188	0.01%
2023/02/07	4.6	36.62	3	36.53	36.65	1.6	28,269	0.01%
2023/02/06	10	36.18	1	36.30	36.15	9	28,252	0.03%
2023/02/03	19	36.38	1	36.35	36.45	18	28,142	0.06%
2023/02/02	0	0.00	0	36.80	36.80	0	28,165	0.00%
2023/02/01	0	0.00	1	36.65	36.75	-1	28,193	0.00%
2023/01/31	23	36.56	0	0.00	36.25	23	28,263	0.08%
2023/01/30	0	0.00	12	36.77	36.95	-12	28,195	-0.04%
2023/01/17	3	36.07	11	36.00	36.00	-8	28,181	-0.03%
2023/01/16	8	36.57	3	36.50	36.50	5	28,175	0.02%
2023/01/13	1.2	35.90	17	35.97	36.15	-15.8	27,855	-0.06%
2023/01/12	11	35.33	10	35.20	35.40	1	27,913	0.00%
2023/01/11	3	34.65	4	34.76	34.70	-1	28,119	0.00%
2023/01/10	0.1	34.65	0	0.00	34.60	0.1	28,426	0.00%
2023/01/09	0	0.00	2	34.53	34.60	-2	28,943	-0.01%
2023/01/06	3.1	34.14	0	0.00	34.25	3.1	29,213	0.01%
2023/01/05	5	34.40	63.5	34.52	34.45	-58.5	29,670	-0.20%
2023/01/03	0	0.00	1	33.50	33.50	-1	29,714	0.00%
2022/12/30	6	33.78	5	33.75	33.65	1	29,735	0.00%
2022/12/29	2	33.85	4	33.90	33.70	-2	29,889	-0.01%
2022/12/28	24	34.09	1	33.95	34.30	23	30,140	0.08%
2022/12/27	9	34.48	3.5	34.66	34.30	5.5	30,373	0.02%
2022/12/26	1	34.35	0	0.00	34.40	1	30,533	0.00%
2022/12/23	6.1	34.23	2	34.20	34.05	4.1	31,062	0.01%
2022/12/22	10	34.64	65.3	34.65	34.45	-55.3	31,982	-0.17%
2022/12/21	0	0.00	18	33.95	34.05	-18	31,325	-0.06%
2022/12/20	0.9	33.80	0	0.00	33.70	0.9	30,705	0.00%
2022/12/19	5	33.73	0	0.00	33.85	5	30,251	0.02%
2022/12/16	7	33.06	0	0.00	34.60	7	29,428	0.02%
2022/12/15	1	33.45	0	0.00	33.55	1	28,860	0.00%
2022/12/14	8.2	33.61	0	0.00	33.50	8.2	29,170	0.03%
2022/12/13	2	33.78	3	33.98	33.70	-1	29,231	0.00%
2022/12/12	0	0.00	12	33.71	33.85	-12	29,198	-0.04%
2022/12/09	40	33.80	0	0.00	33.70	40	29,684	0.13%
2022/12/08	20	33.20	0	0.00	33.20	20	29,675	0.07%
2022/12/07	5	33.40	0	0.00	33.35	5	29,677	0.02%
2022/12/06	2	33.35	0	0.00	33.30	2	29,698	0.01%
2022/12/05	4	33.54	0	0.00	33.70	4	29,562	0.01%
2022/12/02	4.1	33.68	0	0.00	33.65	4.1	29,249	0.01%
2022/12/01	3	34.02	5	34.10	34.05	-2	29,193	-0.01%
2022/11/30	23	33.64	1	33.80	33.90	22	29,003	0.08%
2022/11/28	8.1	33.02	0	0.00	33.00	8.1	28,640	0.03%
2022/11/25	0	33.40	2	33.55	33.55	-2	28,428	-0.01%
2022/11/24	1	32.90	4	33.10	33.20	-3	28,273	-0.01%
2022/11/23	2	32.85	0	0.00	32.70	2	28,055	0.01%
2022/11/22	11	32.62	6	32.64	32.65	5	27,954	0.02%
2022/11/21	6.1	32.93	0	0.00	32.85	6.1	27,730	0.02%
2022/11/18	119.2	33.56	255	33.50	33.30	-135.8	27,498	-0.49%	大買/大賣/鉅額交易
2022/11/17	201.2	34.03	35	34.32	34.25	166.2	26,542	0.63%	大買/鉅額交易
2022/11/16	50.2	33.14	50	32.98	32.90	0.2	25,556	0.00%
2022/11/15	13	33.45	4.2	33.74	33.85	8.8	24,950	0.04%
2022/11/14	1	33.80	11	33.70	34.15	-10	24,375	-0.04%
2022/11/11	9	32.00	5	32.15	32.15	4	23,576	0.02%
2022/11/10	1	31.70	0	0.00	31.70	1	23,483	0.00%
2022/11/09	15	32.00	0	0.00	31.90	15	23,444	0.06%
2022/11/08	6	31.75	3	31.60	31.65	3	23,282	0.01%
2022/11/07	1	30.95	0	0.00	31.00	1	23,106	0.00%
2022/11/03	1.4	30.26	1	30.25	30.30	0.4	23,144	0.00%
2022/11/02	0.2	30.70	0.3	30.75	30.75	-0.1	23,105	0.00%
2022/10/31	4	30.29	0	0.00	30.25	4	23,108	0.02%
2022/10/28	1.3	30.72	0	0.00	30.50	1.3	23,119	0.01%
2022/10/27	0	0.00	4	31.06	30.85	-4	23,111	-0.02%
2022/10/26	3	30.17	1	30.40	30.30	2	23,119	0.01%
2022/10/25	4.7	29.96	0	0.00	29.90	4.7	23,077	0.02%
2022/10/24	3.2	30.70	0	0.00	30.60	3.2	22,682	0.01%
2022/10/21	2	31.15	1	31.05	31.00	1	22,562	0.00%
2022/10/20	19.5	30.85	0	0.00	30.90	19.5	22,518	0.09%
2022/10/19	1	31.70	7	31.91	31.60	-6	22,012	-0.03%
2022/10/18	4	31.43	0	0.00	31.45	4	21,608	0.02%
2022/10/17	2	31.53	5	31.70	31.70	-3	21,593	-0.01%
2022/10/14	2	32.53	0	0.00	32.40	2	21,633	0.01%
2022/10/13	9.1	33.17	0	0.00	32.65	9.1	21,544	0.04%
2022/10/12	1	33.80	0	0.00	33.75	1	21,287	0.00%
2022/10/11	32.1	33.85	0.2	34.00	33.80	31.9	21,345	0.15%
2022/10/06	1.3	34.27	1	34.40	34.30	0.3	21,266	0.00%
2022/10/05	4	34.28	2.2	34.25	34.15	1.8	21,277	0.01%
2022/10/04	14	33.66	1	33.95	33.85	13	21,025	0.06%
2022/10/03	0	0.00	2	33.85	33.65	-2	20,773	-0.01%
2022/09/30	5	33.77	0	0.00	33.80	5	20,658	0.02%
2022/09/29	5.1	34.10	0	0.00	34.15	5.1	20,144	0.03%
2022/09/28	6	35.11	2	35.05	34.90	4	19,056	0.02%
2022/09/27	0.1	35.80	0	0.00	35.80	0.1	18,789	0.00%
2022/09/26	4.5	36.19	0	0.00	35.85	4.5	18,599	0.02%
2022/09/23	3	37.05	0	0.00	37.00	3	18,381	0.02%
2022/09/22	5	37.43	0	0.00	37.55	5	18,250	0.03%
2022/09/21	4	38.26	0	0.00	38.10	4	17,880	0.02%
2022/09/20	6	38.62	0	0.00	38.55	6	17,513	0.03%
2022/09/16	13.2	38.79	0	0.00	38.60	13.2	17,332	0.08%
2022/09/15	0.3	39.47	2	39.50	39.55	-1.7	16,939	-0.01%
2022/09/13	1	39.85	0	0.00	39.90	1	16,925	0.01%
2022/09/12	1	39.75	100.3	39.85	39.80	-99.3	16,977	-0.59%
2022/09/08	0.1	39.85	1	39.70	39.85	-0.9	17,321	-0.01%
2022/09/07	42	39.60	0	0.00	39.70	42	17,462	0.24%
2022/09/06	3	39.65	5	39.62	39.85	-2	17,501	-0.01%
2022/09/05	62	39.05	4	39.00	39.10	58	17,483	0.33%
2022/09/02	2	38.55	1	38.70	38.50	1	17,570	0.01%
2022/09/01	1.5	39.03	0	0.00	38.90	1.5	17,325	0.01%
2022/08/31	5	39.12	0	0.00	39.30	5	17,158	0.03%
2022/08/30	1.3	39.23	0	39.50	39.25	1.3	17,048	0.01%
2022/08/29	1	39.10	0	0.00	39.35	1	17,169	0.01%
2022/08/26	1	39.60	0	0.00	39.65	1	17,183	0.01%
2022/08/25	0	39.55	0	0.00	39.55	0	17,263	0.00%
2022/08/24	1	39.10	0	0.00	39.25	1	17,398	0.01%
2022/08/23	6	39.26	0	0.00	39.35	6	17,816	0.03%
2022/08/22	3.5	39.14	0	0.00	39.65	3.5	17,936	0.02%
2022/08/19	0	0.00	15	39.45	39.45	-15	18,065	-0.08%
2022/08/18	1.4	39.66	0	0.00	39.80	1.4	18,153	0.01%
2022/08/17	0	0.00	2	39.30	40.00	-2	18,215	-0.01%
2022/08/16	0	0.00	3	39.30	39.35	-3	18,244	-0.02%
2022/08/15	2	39.15	15	39.12	39.30	-13	18,314	-0.07%
2022/08/12	0	0.00	2	39.20	39.30	-2	18,719	-0.01%
2022/08/11	2	39.25	1	38.95	39.35	1	18,846	0.01%
2022/08/08	1	38.50	0	0.00	38.70	1	19,258	0.01%
2022/08/05	3	38.83	0	0.00	38.85	3	19,436	0.02%
2022/08/04	11	38.98	7	39.00	38.75	4	19,943	0.02%
2022/08/03	11	39.03	0	0.00	39.10	11	20,186	0.05%
2022/08/02	16	39.17	0	0.00	39.15	16	20,245	0.08%
2022/08/01	25	39.12	2	39.00	39.50	23	20,243	0.11%
2022/07/29	4	38.50	3	38.60	38.75	1	20,205	0.00%
2022/07/28	0	0.00	1	38.10	38.20	-1	20,134	0.00%
2022/07/27	1	37.80	0	0.00	37.85	1	20,075	0.00%
2022/07/26	0.5	37.85	2	37.80	37.80	-1.5	20,246	-0.01%
2022/07/25	4	37.75	0	0.00	37.85	4	20,320	0.02%
2022/07/22	5.7	37.82	0	0.00	37.70	5.7	20,389	0.03%
2022/07/21	12.2	37.95	2	38.00	38.05	10.2	20,196	0.05%
2022/07/20	8	41.63	0	0.00	41.60	8	19,656	0.04%
2022/07/18	1	40.45	5	40.25	40.70	-4	19,267	-0.02%
2022/07/15	17.1	41.24	0	0.00	40.50	17.1	19,169	0.09%
2022/07/14	1	41.85	1	41.80	41.70	0	19,107	0.00%
2022/07/13	4	41.75	1	41.85	41.80	3	19,230	0.02%
2022/07/12	5	41.00	0	0.00	41.00	5	19,337	0.03%
2022/07/11	0.5	40.90	0	0.00	41.10	0.5	19,484	0.00%
2022/07/08	1	40.50	0	0.00	40.80	1	19,573	0.01%
2022/07/07	5.5	40.85	5	40.64	40.90	0.5	19,674	0.00%
2022/07/06	18	40.19	3	40.30	40.00	15	20,055	0.07%
2022/07/05	1	40.50	4	40.59	40.75	-3	19,967	-0.02%
2022/07/04	5	39.97	0	0.00	40.00	5	19,809	0.03%
2022/07/01	0	0.00	8	40.40	40.35	-8	19,681	-0.04%
2022/06/30	2	39.53	1	39.45	39.50	1	19,421	0.01%
2022/06/29	3	39.60	0	0.00	39.55	3	19,227	0.02%
2022/06/27	1	39.95	0	0.00	39.80	1	19,203	0.01%
2022/06/24	0	0.00	2	39.60	39.50	-2	19,070	-0.01%
2022/06/22	1	39.65	2	39.63	39.50	-1	18,809	-0.01%
2022/06/21	3	39.30	0	0.00	39.45	3	18,775	0.02%
2022/06/20	1	39.05	1	39.00	38.85	0	18,695	0.00%
2022/06/17	3	39.60	0	0.00	39.60	3	18,440	0.02%
2022/06/16	7	40.32	0	0.00	40.00	7	18,279	0.04%
2022/06/14	3.3	40.16	0	0.00	40.10	3.3	18,363	0.02%
2022/06/13	13	40.76	1	40.80	40.80	12	18,122	0.07%
2022/06/10	0.5	41.60	0	0.00	41.40	0.5	17,840	0.00%
2022/06/09	1	41.60	0	0.00	41.55	1	17,831	0.01%
2022/06/08	1.1	41.56	0	0.00	41.75	1.1	17,785	0.01%
2022/06/02	2	41.70	2	41.70	41.70	0	17,511	0.00%
2022/06/01	5	42.37	0	0.00	42.10	5	17,534	0.03%
2022/05/31	1	42.55	0	0.00	42.60	1	17,391	0.01%
2022/05/30	2	42.90	0	0.00	42.80	2	16,918	0.01%
2022/05/27	1	41.55	0	0.00	42.20	1	16,696	0.01%
2022/05/25	1	41.80	0	0.00	41.65	1	16,538	0.01%
2022/05/23	3	41.18	0	0.00	41.20	3	16,294	0.02%
2022/05/20	0.1	41.90	5	41.75	41.15	-4.9	16,186	-0.03%
2022/05/19	0.5	41.20	1	41.20	41.10	-0.5	15,717	0.00%
2022/05/18	1	41.35	0	0.00	41.60	1	15,532	0.01%
2022/05/16	3	41.28	4	41.10	41.25	-1	15,019	-0.01%
2022/05/13	3	41.09	6	41.14	41.60	-3	14,715	-0.02%
2022/05/12	14.6	41.29	2	40.95	40.80	12.6	14,482	0.09%
2022/05/11	0.1	42.75	4	42.76	42.65	-3.9	13,898	-0.03%
2022/05/10	11	43.80	0.4	44.00	43.85	10.7	13,469	0.08%
2022/05/09	4.9	44.52	14	44.20	44.25	-9.2	13,279	-0.07%
2022/05/06	4	45.16	0	0.00	45.10	4	13,113	0.03%
2022/05/05	2	45.55	0.2	45.80	45.60	1.8	13,152	0.01%
2022/05/03	2.1	45.34	0	0.00	45.35	2.1	13,228	0.02%
2022/04/29	6.1	46.04	0	0.00	45.90	6.1	12,942	0.05%
2022/04/28	2	45.85	0	0.00	46.10	2	12,785	0.02%
2022/04/27	3	45.80	1	45.80	45.80	2	12,580	0.02%
2022/04/26	1	46.10	0	0.00	46.20	1	12,312	0.01%
2022/04/25	2	46.10	0	0.00	46.10	2	12,241	0.02%
2022/04/22	1	46.50	0	0.00	46.55	1	12,099	0.01%
2022/04/21	5	47.10	10	46.60	46.80	-5	12,074	-0.04%
2022/04/20	5	46.57	0	0.00	46.60	5	12,063	0.04%
2022/04/19	5	46.40	0	0.00	46.35	5	11,970	0.04%
2022/04/18	3	46.75	0	0.00	46.50	3	11,843	0.03%
2022/04/15	14.1	47.27	0	0.00	47.10	14.1	11,628	0.12%
2022/04/14	29.1	47.88	6	47.65	47.70	23.1	11,442	0.20%
2022/04/12	6.1	48.07	5	48.05	48.00	1.1	11,175	0.01%
2022/04/07	0	0.00	1	49.95	49.55	-1	10,806	-0.01%
2022/04/06	1	49.85	1	49.80	50.20	0	10,709	0.00%
2022/04/01	1	49.85	0	0.00	49.75	1	10,657	0.01%
2022/03/31	11	49.94	4	50.20	49.90	7	10,588	0.07%
2022/03/30	1	49.80	3	49.85	49.85	-2	10,436	-0.02%
2022/03/29	0	0.00	0.5	49.90	49.80	-0.5	10,432	0.00%
2022/03/28	1	49.60	0	0.00	49.70	1	10,389	0.01%
2022/03/25	0	0.00	1	49.60	49.70	-1	10,342	-0.01%
2022/03/24	1	49.60	1	49.95	49.95	0	10,385	0.00%
2022/03/22	0	49.70	3	49.48	49.70	-3	10,377	-0.03%
2022/03/21	1	49.70	12	49.33	49.75	-11	10,380	-0.11%
2022/03/18	0	0.00	1	48.40	48.95	-1	10,135	-0.01%
2022/03/17	1	47.85	0	0.00	48.00	1	9,745	0.01%
2022/03/15	0	47.50	0	0.00	47.95	0	9,597	0.00%
2022/03/14	0	0.00	17	47.56	47.55	-17	9,592	-0.18%
2022/03/09	1	47.15	0	0.00	47.25	1	9,901	0.01%
2022/03/08	0	0.00	1.5	47.02	46.95	-1.5	10,051	-0.01%
2022/03/07	1	47.05	0	0.00	47.10	1	10,059	0.01%
2022/03/04	1	47.75	0	47.85	47.65	1	10,340	0.01%
2022/03/03	0	48.02	0	0.00	48.05	0	10,465	0.00%
2022/03/02	0	47.85	0	0.00	48.00	0	10,752	0.00%
2022/02/25	3.1	47.09	0	0.00	47.35	3.1	10,955	0.03%
2022/02/22	0.1	47.30	0	0.00	47.70	0.1	10,974	0.00%
2022/02/18	0.1	47.45	1	47.50	47.45	-0.9	11,056	-0.01%
2022/02/17	0.5	47.50	0	0.00	47.45	0.5	11,143	0.00%
2022/02/15	3	46.98	0	0.00	47.00	3	11,255	0.03%
2022/02/14	2	47.03	0	0.00	47.15	2	11,341	0.02%
2022/02/11	0.2	47.60	0	0.00	47.55	0.2	11,337	0.00%
2022/02/10	1	47.10	0	0.00	47.55	1	11,361	0.01%
2022/02/08	0	0.00	2	47.03	46.95	-2	11,535	-0.02%
2022/02/07	0.1	46.55	0	0.00	47.10	0.1	11,491	0.00%
2022/01/26	2	46.80	0	0.00	46.85	2	11,314	0.02%
2022/01/25	2	46.83	3	46.75	46.80	-1	11,349	-0.01%
2022/01/20	1	47.55	0	0.00	47.50	1	11,291	0.01%
2022/01/18	0	0.00	6	47.68	47.75	-6	11,490	-0.05%
2022/01/14	2	47.58	0	0.00	47.60	2	11,605	0.02%
2022/01/13	2.1	47.55	0	0.00	47.95	2.1	11,826	0.02%
2022/01/12	1	47.10	1	47.30	47.50	0	12,070	0.00%
2022/01/11	1	47.10	2	47.10	47.50	-1	12,310	-0.01%
2022/01/07	0.2	47.35	0	0.00	47.45	0.2	12,237	0.00%
2022/01/03	2	47.90	0	0.00	47.45	2	12,196	0.02%
2021/12/28	1	47.95	0	0.00	48.15	1	12,350	0.01%
2021/12/27	1	48.10	2	48.00	48.10	-1	12,448	-0.01%
2021/12/24	1	47.80	2	47.80	47.90	-1	12,692	-0.01%
2021/12/23	0	0.00	6	47.58	47.70	-6	12,853	-0.05%
2021/12/22	0	0.00	2	47.35	47.40	-2	12,914	-0.02%
2021/12/21	0	0.00	2	47.25	47.25	-2	13,062	-0.02%
2021/12/20	1	47.20	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	6	47.50	47.45	-6	13,236	-0.05%
2021/12/15	2	47.00	1	46.95	46.95	1	13,398	0.01%
2021/12/14	0	0.00	4	47.00	47.00	-4	13,527	-0.03%
2021/12/13	5	47.17	0	0.00	47.10	5	13,762	0.04%
2021/12/10	0	0.00	2.5	47.45	47.30	-2.5	14,011	-0.02%
2021/12/09	0	0.00	1	47.40	47.40	-1	14,718	-0.01%
2021/12/07	3.2	47.30	0	0.00	47.55	3.2	15,100	0.02%
2021/12/06	6	47.08	2	46.70	47.30	4	15,059	0.03%
2021/12/03	14	46.46	0	0.00	46.40	14	15,012	0.09%
2021/12/02	1	46.60	0	0.00	46.30	1	14,910	0.01%
2021/12/01	0	0.00	17	46.50	46.60	-17	14,885	-0.11%
2021/11/30	1	46.00	0.1	46.60	46.00	1	14,816	0.01%
2021/11/29	1	46.60	0	0.00	46.50	1	14,386	0.01%
2021/11/26	9	46.56	0.5	46.73	46.50	8.5	14,324	0.06%
2021/11/25	3	47.15	0	0.00	47.15	3	14,217	0.02%
2021/11/24	3.2	47.43	2	47.65	47.45	1.2	14,124	0.01%
2021/11/23	1.1	47.81	0	0.00	47.80	1.1	13,953	0.01%
2021/11/22	0	0.00	3	47.90	47.90	-3	13,999	-0.02%
2021/11/19	1.2	48.09	0	0.00	48.30	1.2	13,936	0.01%
2021/11/18	1	48.30	0	0.00	48.30	1	13,882	0.01%
2021/11/15	0.1	48.55	0	0.00	48.60	0.1	14,174	0.00%
2021/11/12	1	48.50	1	48.70	48.70	0	14,358	0.00%
2021/11/11	2	48.85	1	48.85	48.80	1	14,578	0.01%
2021/11/08	0	0.00	1	48.30	48.95	-1	16,197	-0.01%
2021/11/05	4	47.95	0	0.00	48.15	4	16,989	0.02%
2021/11/04	1	48.05	0	0.00	48.10	1	17,324	0.01%
2021/11/02	6	48.20	1	48.55	48.15	5	18,197	0.03%
2021/11/01	3	48.18	0	0.00	48.25	3	18,674	0.02%
2021/10/29	5	48.30	0	0.00	48.25	5	18,923	0.03%
2021/10/27	1	48.30	0	0.00	48.35	1	19,594	0.01%
2021/10/26	4	48.58	1	48.65	48.45	3	19,646	0.02%
2021/10/25	4	48.21	0	0.00	48.25	4	19,726	0.02%
2021/10/21	2	48.48	0	0.00	48.75	2	20,240	0.01%
2021/10/20	2.1	48.61	2	48.70	48.35	0.1	20,272	0.00%
2021/10/19	4	49.11	2	49.05	49.10	2	20,369	0.01%
2021/10/18	2	49.90	0.1	50.10	49.80	2	20,223	0.01%
2021/10/07	0	0.00	1	50.30	50.40	-1	20,717	0.00%
2021/10/06	1	49.85	5	49.85	49.90	-4	20,940	-0.02%
2021/10/05	0	0.00	2	50.20	50.30	-2	21,193	-0.01%
2021/10/04	0	0.00	1	50.00	50.00	-1	21,654	0.00%
2021/10/01	3	50.17	0	0.00	50.20	3	22,316	0.01%
2021/09/29	0	0.00	1	50.70	50.60	-1	22,519	0.00%
2021/09/28	0	0.00	0.1	51.00	51.00	-0.1	22,713	0.00%
2021/09/27	0	0.00	0.1	51.00	51.10	-0.1	22,761	0.00%
2021/09/24	0	0.00	2	51.30	51.30	-2	22,881	-0.01%
2021/09/23	0	0.00	1	51.00	51.20	-1	22,886	0.00%
2021/09/22	1	50.50	0	0.00	50.70	1	22,838	0.00%
2021/09/17	0	0.00	3	51.10	50.70	-3	22,742	-0.01%
2021/09/16	0	0.00	11	51.07	51.70	-11	22,693	-0.05%
2021/09/15	1	51.40	10	51.23	51.20	-9	22,526	-0.04%
2021/09/14	8.5	51.39	12	51.42	51.40	-3.5	22,421	-0.02%
2021/09/13	0	0.00	35	49.82	50.10	-35	21,802	-0.16%
2021/09/10	0	0.00	20	48.80	49.00	-20	21,700	-0.09%
2021/09/09	1	47.95	0	0.00	48.20	1	21,833	0.00%
2021/09/08	3.3	48.45	0	0.00	48.55	3.3	21,908	0.02%
2021/09/07	3	48.80	0	0.00	48.75	3	21,992	0.01%
2021/09/06	0.1	48.55	18	48.84	48.80	-17.9	22,010	-0.08%
2021/09/03	0	0.00	6	48.41	48.50	-6	21,935	-0.03%
2021/09/02	1	47.95	0	0.00	47.90	1	21,889	0.00%
2021/09/01	1.1	47.88	6.5	47.95	48.40	-5.4	21,952	-0.02%
2021/08/31	0.5	47.75	17	48.06	48.45	-16.5	21,850	-0.08%
2021/08/30	0	0.00	1.1	47.36	47.60	-1.1	21,749	-0.01%
2021/08/27	0.1	47.45	1	47.40	47.45	-0.9	21,802	0.00%
2021/08/26	3	46.93	0	0.00	46.95	3	22,042	0.01%
2021/08/24	3	46.63	2	46.70	46.75	1	22,216	0.00%
2021/08/23	2	46.75	0	0.00	46.80	2	22,436	0.01%
2021/08/19	7	46.52	0	0.00	46.20	7	22,907	0.03%
2021/08/18	6	46.69	2	46.93	47.25	4	22,789	0.02%
2021/08/17	30	47.39	0	0.00	47.30	30	22,621	0.13%
2021/08/16	34	47.78	0	0.00	47.95	34	22,465	0.15%
2021/08/13	1.5	48.22	0	0.00	48.40	1.5	22,509	0.01%
2021/08/12	10.1	47.23	2	47.30	47.60	8.1	22,621	0.04%
2021/08/11	3	51.00	0	0.00	51.10	3	21,868	0.01%
2021/08/10	2	51.80	0	0.00	51.90	2	21,421	0.01%
2021/08/09	6	51.82	0	0.00	52.40	6	21,726	0.03%
2021/08/06	1	52.50	0	0.00	52.90	1	21,805	0.00%
2021/08/05	2.4	52.90	0	0.00	52.70	2.4	22,168	0.01%
2021/08/04	3	54.00	2	53.75	53.80	1	23,135	0.00%
2021/08/03	2	53.60	0	0.00	53.90	2	23,671	0.01%
2021/08/02	0	52.60	0	0.00	52.80	0	23,444	0.00%
2021/07/30	5.1	52.80	0	0.00	52.60	5.1	23,936	0.02%
2021/07/29	5	52.70	0	0.00	52.90	5	24,450	0.02%
2021/07/28	0	0.00	1	52.40	52.40	-1	24,837	0.00%
2021/07/27	1	52.80	7.3	52.81	53.00	-6.3	25,536	-0.02%
2021/07/26	2	53.60	0	0.00	53.20	2	26,205	0.01%
2021/07/23	0	0.00	2	52.75	53.00	-2	26,532	-0.01%
2021/07/22	3	52.00	1	52.00	52.10	2	26,663	0.01%
2021/07/21	2.5	52.20	7	51.77	51.80	-4.5	27,077	-0.02%
2021/07/19	0	0.00	50	51.70	52.00	-50	29,485	-0.17%
2021/07/16	1	51.40	0	0.00	51.50	1	32,699	0.00%
2021/07/15	7	51.50	3	51.70	51.60	4	34,817	0.01%
2021/07/14	1	51.30	0	0.00	51.50	1	36,177	0.00%
2021/07/13	2	52.00	0	0.00	51.90	2	36,859	0.01%
2021/07/12	2	52.05	0	0.00	52.20	2	37,265	0.01%
2021/07/09	10	52.37	2	52.20	52.00	8	37,473	0.02%
2021/07/08	9	52.63	6	52.72	52.80	3	37,291	0.01%
2021/07/06	3.5	50.97	0	0.00	51.20	3.5	36,823	0.01%
2021/07/05	55	50.60	0	0.00	50.60	55	36,751	0.15%
2021/07/02	5	50.84	0	0.00	50.50	5	36,605	0.01%
2021/07/01	11	50.69	0	0.00	50.60	11	36,533	0.03%
2021/06/30	2	51.00	0	0.00	51.00	2	36,744	0.01%
2021/06/24	1	51.10	3	51.00	51.10	-2	37,241	-0.01%
2021/06/22	2	51.00	0	0.00	50.90	2	37,792	0.01%
2021/06/21	1	50.80	2	50.80	50.70	-1	37,889	0.00%
2021/06/18	6	51.10	2	51.20	51.00	4	38,189	0.01%
2021/06/16	0.1	51.70	0	0.00	51.90	0.1	39,623	0.00%
2021/06/09	5	50.96	0	0.00	51.30	5	39,925	0.01%
2021/06/08	0	0.00	5	51.40	51.40	-5	40,039	-0.01%
2021/06/07	0	0.00	8	51.58	51.50	-8	40,264	-0.02%
2021/06/04	29.1	51.96	0	0.00	51.90	29.1	40,452	0.07%
2021/06/03	8	52.10	5	51.92	52.30	3	40,659	0.01%
2021/06/02	6	51.83	0	0.00	52.00	6	40,510	0.01%
2021/06/01	0	0.00	1	51.40	51.50	-1	40,290	0.00%
2021/05/31	2	50.70	1	51.20	51.60	1	40,457	0.00%
2021/05/28	0	0.00	7	50.37	50.60	-7	40,331	-0.02%
2021/05/27	1	49.91	7	49.96	50.30	-6	40,411	-0.01%
2021/05/26	0	0.00	5	51.00	50.70	-5	40,254	-0.01%
2021/05/25	5	51.12	10	51.40	51.10	-5	40,193	-0.01%
2021/05/24	0	0.00	1	51.30	51.30	-1	40,233	0.00%
2021/05/21	1	50.90	2	51.05	51.20	-1	40,408	0.00%
2021/05/20	3	50.63	0	0.00	50.80	3	40,310	0.01%
2021/05/19	2	50.08	7	50.51	50.50	-5	40,085	-0.01%
2021/05/18	4	49.61	9	49.75	50.00	-5	39,915	-0.01%
2021/05/17	8.1	48.47	10	47.80	47.90	-2	39,776	0.00%
2021/05/14	1	49.60	1	49.60	49.60	0	39,121	0.00%
2021/05/13	7	49.24	7	48.76	49.20	0	38,782	0.00%
2021/05/12	21	49.40	13	49.66	49.60	8	38,261	0.02%
2021/05/11	5.1	51.57	35	51.43	51.60	-29.9	36,972	-0.08%
2021/05/10	0	0.00	1	52.60	52.90	-1	36,241	0.00%
2021/05/07	1	52.00	1	52.30	52.30	0	36,059	0.00%
2021/05/06	4	51.30	3.8	51.38	53.00	0.2	35,706	0.00%
2021/05/05	16	50.76	4	51.08	50.80	12	35,241	0.03%
2021/05/04	10	50.30	10	50.61	50.20	0	35,127	0.00%
2021/05/03	10	51.31	1	51.30	51.20	9	34,169	0.03%
2021/04/29	15.1	52.26	0	0.00	52.10	15.1	33,664	0.04%
2021/04/28	3	52.50	18	52.30	53.20	-15	33,224	-0.05%
2021/04/27	4	52.75	4	52.70	52.70	0	33,106	0.00%
2021/04/26	35	53.09	7	53.44	53.10	28	32,617	0.09%
2021/04/23	49	52.44	8	52.71	53.00	41	31,717	0.13%
2021/04/22	54	56.72	48.2	54.86	54.10	5.8	30,558	0.02%
2021/04/21	29	53.07	17	53.67	55.70	12	27,491	0.04%
2021/04/20	23.5	51.95	9	52.24	52.00	14.5	25,459	0.06%
2021/04/19	18	50.14	9	50.33	50.40	9	24,106	0.04%
2021/04/16	13	48.24	3	48.30	49.00	10	23,301	0.04%
2021/04/15	2	47.90	8	48.00	47.90	-6	22,795	-0.03%
2021/04/14	9	46.85	1	47.05	47.00	8	22,494	0.04%
2021/04/13	3	47.17	5	47.40	47.20	-2	22,362	-0.01%
2021/04/12	1	46.80	5	46.80	46.85	-4	22,111	-0.02%
2021/04/09	8	46.84	4	46.90	46.70	4	22,041	0.02%
2021/04/08	3	46.70	0	0.00	46.90	3	21,910	0.01%
2021/04/07	4	46.80	0	0.00	46.80	4	21,820	0.02%
2021/04/06	3	46.85	2	46.85	46.85	1	21,761	0.00%
2021/04/01	2	46.70	6	46.70	46.70	-4	21,372	-0.02%
2021/03/31	1	46.70	6	46.72	46.80	-5	21,256	-0.02%
2021/03/30	0	0.00	4	46.38	46.55	-4	21,044	-0.02%
2021/03/29	0	0.00	5.7	46.40	46.50	-5.7	20,945	-0.03%
2021/03/26	3	46.15	2	46.15	46.15	1	20,680	0.00%
2021/03/25	0	0.00	1	45.55	45.55	-1	20,287	0.00%
2021/03/24	3	45.53	0	0.00	45.55	3	20,110	0.01%
2021/03/23	3	45.87	21	45.75	45.70	-18	19,996	-0.09%
2021/03/22	18	45.91	13	45.82	45.80	5	19,589	0.03%
2021/03/19	1	42.70	1	42.80	42.70	0	18,122	0.00%
2021/03/18	0	0.00	3	43.15	43.10	-3	17,888	-0.02%
2021/03/17	0	0.00	8	42.89	42.85	-8	17,899	-0.04%
2021/03/16	2	42.58	0	0.00	42.60	2	17,904	0.01%
2021/03/15	5	42.40	0	0.00	42.35	5	17,936	0.03%
2021/03/12	7	42.68	1	42.65	42.70	6	17,781	0.03%
2021/03/11	6.1	43.07	0	0.00	42.85	6.1	17,666	0.03%
2021/03/10	2	42.98	3	43.05	43.00	-1	17,600	-0.01%
2021/03/09	1	43.05	1	43.05	43.40	0	17,714	0.00%
2021/03/08	0.3	42.60	2	42.65	42.65	-1.7	17,513	-0.01%
2021/03/04	0	42.55	0	0.00	42.50	0	17,847	0.00%
2021/03/03	0	0.00	1	42.50	42.55	-1	17,835	-0.01%
2021/03/02	4	42.20	0	0.00	42.10	4	17,744	0.02%
2021/02/26	10	42.42	7	42.60	42.00	3	17,589	0.02%
2021/02/25	1	42.60	1	42.75	42.90	0	17,255	0.00%
2021/02/24	9	42.66	0	0.00	42.55	9	17,267	0.05%
2021/02/23	2	42.38	0	0.00	42.45	2	17,237	0.01%
2021/02/22	7	41.87	0	0.00	41.80	7	17,008	0.04%
2021/02/18	5	41.34	0	0.00	41.35	5	16,894	0.03%
2021/02/17	0	0.00	5	40.90	41.25	-5	16,801	-0.03%
2021/02/05	3	40.65	1	40.65	40.85	2	16,576	0.01%
2021/02/01	0	40.95	0	0.00	40.80	0	16,812	0.00%
2021/01/29	1	40.25	0	0.00	40.15	1	16,789	0.01%
2021/01/28	5	40.24	0	0.00	40.25	5	16,597	0.03%
2021/01/26	13	40.32	0	0.00	40.35	13	16,223	0.08%
2021/01/25	3	40.90	0	0.00	40.90	3	15,710	0.02%
2021/01/22	7	40.54	0	0.00	40.60	7	15,509	0.05%
2021/01/21	5	40.94	0	0.00	40.80	5	15,191	0.03%
2021/01/20	3	40.95	0	0.00	40.95	3	15,029	0.02%
2021/01/19	3	41.75	1	41.90	41.75	2	14,598	0.01%
2021/01/15	1	42.20	0	0.00	41.95	1	14,248	0.01%
2021/01/14	1	42.50	0	0.00	42.55	1	13,868	0.01%
2021/01/13	3	42.67	0	0.00	42.70	3	13,709	0.02%
2021/01/12	1	43.00	0	0.00	42.70	1	13,599	0.01%
2021/01/11	2	42.85	0	0.00	43.10	2	13,516	0.01%
2021/01/08	0	0.00	10.1	42.95	42.95	-10.1	13,435	-0.07%
2021/01/06	0	0.00	4	42.91	42.95	-4	13,172	-0.03%
2021/01/05	12	43.12	0	0.00	43.10	12	13,036	0.09%
2021/01/04	3	43.15	7	43.28	43.20	-4	12,974	-0.03%
2020/12/24	3	42.78	1	42.75	42.70	2	13,055	0.02%
2020/12/23	0.1	42.85	0	0.00	42.80	0.1	13,075	0.00%
2020/12/22	11	43.03	3	43.15	42.95	8	13,149	0.06%
2020/12/21	24	43.39	2	43.40	43.50	22	13,438	0.16%
2020/12/16	0	0.00	4	43.20	43.05	-4	13,782	-0.03%
2020/12/15	6	42.60	0	0.00	42.50	6	13,764	0.04%
2020/12/14	0.1	42.90	0	0.00	42.80	0.1	13,726	0.00%
2020/12/11	2.1	42.94	1	42.95	42.90	1.1	13,816	0.01%
2020/12/09	1	43.45	3	43.45	43.35	-2	13,778	-0.01%
2020/12/08	1	43.30	0	0.00	43.60	1	13,772	0.01%
2020/12/03	6.4	43.75	1	43.85	43.50	5.4	13,761	0.04%
2020/12/02	0	0.00	6	43.15	43.20	-6	13,481	-0.04%
2020/12/01	0	0.00	5	43.00	43.15	-5	13,676	-0.04%
2020/11/30	0	0.00	1	43.35	42.90	-1	13,906	-0.01%
2020/11/27	0	0.00	4	43.29	43.30	-4	13,694	-0.03%
2020/11/26	3	42.75	0	0.00	42.95	3	13,620	0.02%
2020/11/25	0	0.00	10	42.95	42.60	-10	13,772	-0.07%
2020/11/24	3	42.95	0	0.00	42.75	3	13,849	0.02%
2020/11/23	0	42.75	2	42.95	43.00	-2	13,800	-0.01%
2020/11/17	2	42.50	0	0.00	42.75	2	13,854	0.01%
2020/11/16	0	42.45	18	42.34	42.35	-18	14,202	-0.13%
2020/11/13	0	0.00	85	42.31	42.25	-85	14,467	-0.59%
2020/11/12	0	42.65	2	42.50	42.40	-2	14,811	-0.01%
2020/11/11	85.1	42.38	1	42.80	42.65	84.1	14,831	0.57%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/04	1	40.85	1	40.80	40.90	0	16,842	0.00%
2020/11/03	5	40.80	0	0.00	40.95	5	17,212	0.03%
2020/10/30	11	40.30	0	0.00	40.55	11	18,262	0.06%
2020/10/29	1	40.40	2	40.55	40.35	-1	18,465	-0.01%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/26	30.1	40.75	80	40.55	40.50	-49.9	18,606	-0.27%
2020/10/23	50	40.92	0	0.00	40.65	50	18,750	0.27%
2020/10/22	1	40.55	0	0.00	41.00	1	18,943	0.01%
2020/10/16	4	40.28	7	40.36	40.30	-3	19,278	-0.02%
2020/10/15	1	40.25	0	0.00	40.30	1	19,671	0.01%
2020/10/14	2	40.90	7	40.76	40.50	-5	19,700	-0.03%
2020/10/08	3	41.00	0	0.00	41.15	3	20,431	0.01%
2020/10/07	3	41.30	0	0.00	41.15	3	20,445	0.01%
2020/10/06	1	41.20	0	0.00	41.40	1	20,441	0.00%
2020/09/30	2	41.60	0	0.00	41.40	2	20,812	0.01%
2020/09/29	1	41.55	1	41.45	41.20	0	20,975	0.00%
2020/09/28	2	40.75	0	0.00	40.95	2	21,043	0.01%
2020/09/25	0	0.00	0.1	40.75	40.55	-0.1	21,224	0.00%
2020/09/24	11	40.13	2	40.35	40.05	9	21,293	0.04%
2020/09/23	14	41.03	0	0.00	41.00	14	21,057	0.07%
2020/09/21	0	0.00	2	42.35	42.25	-2	20,638	-0.01%
2020/09/17	2	42.70	0	0.00	42.55	2	20,727	0.01%
2020/09/16	1	42.80	0	0.00	42.85	1	20,772	0.00%
2020/09/15	2	42.58	0	0.00	42.70	2	20,736	0.01%
2020/09/14	0	0.00	18	42.41	42.95	-18	20,963	-0.09%
2020/09/11	0	0.00	5	42.35	42.30	-5	20,893	-0.02%
2020/09/07	0	0.00	2	42.68	42.70	-2	21,054	-0.01%
2020/09/04	2	42.13	0	0.00	42.20	2	21,101	0.01%
2020/09/03	2	42.50	0	0.00	42.70	2	21,075	0.01%
2020/09/02	11	42.76	0	0.00	42.65	11	20,913	0.05%
2020/09/01	17	42.66	0	0.00	42.75	17	20,813	0.08%
2020/08/31	2	42.90	0	0.00	42.90	2	20,717	0.01%
2020/08/28	7	43.30	0	0.00	43.50	7	20,610	0.03%
2020/08/26	2	43.93	0	0.00	44.10	2	20,707	0.01%
2020/08/24	0	0.00	6	44.05	44.05	-6	21,049	-0.03%
2020/08/21	0	0.00	15	44.10	44.25	-15	21,056	-0.07%
2020/08/20	5	43.59	1	43.75	43.50	4	20,862	0.02%
2020/08/17	0	0.00	1	43.35	43.35	-1	19,928	-0.01%
2020/08/14	4	41.78	10	42.70	42.85	-6	19,825	-0.03%
2020/08/13	1	41.10	6	41.12	41.20	-5	19,407	-0.03%
2020/08/12	22	41.07	1	41.05	41.00	21	19,247	0.11%
2020/08/11	5	46.55	0	0.00	46.50	5	18,034	0.03%
2020/08/10	13	46.83	0	0.00	46.60	13	17,645	0.07%
2020/08/06	1	46.95	2	47.03	47.15	-1	17,219	-0.01%
2020/08/04	1	45.30	2	45.40	45.40	-1	16,369	-0.01%
2020/08/03	1	44.75	0	0.00	44.95	1	16,214	0.01%
2020/07/31	0	0.00	0	45.00	45.00	0	16,141	0.00%
2020/07/29	0	0.00	1	45.15	45.05	-1	16,204	-0.01%
2020/07/28	2	44.25	0	0.00	44.50	2	16,213	0.01%
2020/07/24	0	0.00	0.1	45.00	45.00	-0.1	16,217	0.00%
2020/07/23	0	0.00	1	45.60	45.60	-1	16,183	-0.01%
2020/07/22	5	45.54	0	0.00	45.50	5	16,181	0.03%
2020/07/20	0	0.00	1	45.10	45.10	-1	15,811	-0.01%
2020/07/16	1	44.50	60	45.05	44.50	-59	15,824	-0.37%
2020/07/15	30	45.65	0	0.00	45.60	30	15,384	0.20%
2020/07/13	0	0.00	21	45.06	45.20	-21	15,199	-0.14%
2020/07/10	10	45.10	41	45.09	44.95	-31	15,301	-0.20%
2020/07/09	42	45.22	1	45.35	45.30	41	15,268	0.27%
2020/07/08	1	45.10	2	44.65	45.15	-1	15,002	-0.01%
2020/07/07	0	0.00	79	44.34	44.50	-79	14,733	-0.54%
2020/07/06	27	44.16	11	44.40	44.40	16	14,649	0.11%
2020/07/03	100	43.92	0	0.00	43.95	100	14,624	0.68%
2020/07/02	0	0.00	4	43.55	43.60	-4	14,576	-0.03%
2020/07/01	1	43.15	0	0.00	43.10	1	14,481	0.01%
2020/06/30	2	42.80	0	0.00	42.75	2	14,409	0.01%
2020/06/23	1	42.80	0	0.00	42.70	1	14,452	0.01%
2020/06/16	5	42.75	0	0.00	42.85	5	15,214	0.03%
2020/06/15	7	42.59	0	0.00	42.50	7	15,627	0.04%
2020/06/11	1	43.75	1	43.95	43.30	0	16,268	0.00%
2020/06/10	1	43.90	0	0.00	44.00	1	16,336	0.01%
2020/06/09	0	0.00	2	43.85	43.90	-2	16,626	-0.01%
2020/06/05	1	43.45	1	43.45	43.65	0	16,879	0.00%
2020/06/04	1	43.40	0	0.00	43.40	1	17,038	0.01%
2020/06/03	1	43.55	0	0.00	43.65	1	17,164	0.01%
2020/05/28	2	42.70	0	0.00	42.35	2	16,591	0.01%
2020/05/18	0	0.00	2	42.35	42.35	-2	16,725	-0.01%
2020/05/12	2	42.90	0	0.00	42.95	2	16,648	0.01%
2020/05/08	0	0.00	0.2	42.95	43.00	-0.2	16,728	0.00%
2020/05/04	0	0.00	1	42.40	42.20	-1	16,886	-0.01%
2020/04/30	0	0.00	2	42.78	43.20	-2	16,928	-0.01%
2020/04/27	10	42.05	0	0.00	42.00	10	18,115	0.06%
2020/04/20	1	42.30	0	0.00	42.35	1	18,223	0.01%
2020/04/15	1	41.85	0	0.00	41.80	1	18,514	0.01%
2020/04/14	0	0.00	1	41.15	41.65	-1	18,414	-0.01%
2020/04/08	0	0.00	3	41.00	41.00	-3	18,786	-0.02%
2020/04/07	0	0.00	61	39.70	39.95	-61	18,599	-0.33%
2020/04/01	60	39.03	0	0.00	39.00	60	18,611	0.32%
2020/03/30	2	38.88	0	0.00	39.15	2	18,316	0.01%
2020/03/24	0	0.00	2	38.05	38.25	-2	18,117	-0.01%
2020/03/23	2	35.88	2	36.63	36.10	0	17,961	0.00%
2020/03/19	2	33.53	0	0.00	33.60	2	17,337	0.01%
2020/03/17	2	37.75	0	0.00	37.60	2	16,688	0.01%
2020/03/16	1	39.90	0	0.00	38.85	1	16,138	0.01%
2020/03/12	1	40.80	0	0.00	40.75	1	15,439	0.01%
2020/03/09	1	41.85	0	0.00	41.85	1	14,818	0.01%
2020/03/05	0	0.00	2	43.20	43.30	-2	14,608	-0.01%
2020/03/04	0	0.00	2	42.80	42.85	-2	14,772	-0.01%
2020/02/27	0	0.00	2	42.30	42.25	-2	14,824	-0.01%
2020/02/19	0	0.00	2	43.13	43.40	-2	15,251	-0.01%
2020/02/17	0	0.00	1	43.00	43.00	-1	15,522	-0.01%
2020/02/10	0	0.00	1	42.50	42.40	-1	15,477	-0.01%
2020/02/07	0	0.00	1	42.60	42.50	-1	15,428	-0.01%
2020/02/04	0	0.00	3	42.35	42.40	-3	15,460	-0.02%
2020/01/30	1	42.60	2	42.05	41.85	-1	15,164	-0.01%
2020/01/17	1	44.70	0	0.00	44.90	1	14,487	0.01%
2020/01/16	0.1	44.55	0	0.00	44.75	0.1	14,575	0.00%
2020/01/15	0	0.00	1	44.55	44.55	-1	14,636	-0.01%
2020/01/13	0	0.00	1	44.20	44.25	-1	14,595	-0.01%
2020/01/09	1	43.40	0	0.00	43.45	1	15,008	0.01%
2020/01/08	1	43.35	10	43.35	43.40	-9	14,943	-0.06%
2020/01/07	0	0.00	1	43.45	43.60	-1	14,877	-0.01%
2020/01/02	0	0.00	0.1	44.00	44.10	-0.1	14,838	0.00%
2019/12/30	0	0.00	1	43.60	43.65	-1	14,673	-0.01%
2019/12/27	0	0.00	3	43.12	43.25	-3	14,540	-0.02%
2019/12/24	0	0.00	5.2	43.19	43.15	-5.2	14,907	-0.03%
2019/12/23	0	0.00	17	43.16	43.25	-17	14,952	-0.11%
2019/12/19	0	0.00	3	42.92	43.00	-3	14,997	-0.02%
2019/12/17	0	0.00	5	42.80	42.95	-5	15,039	-0.03%
2019/12/13	0	0.00	2	42.58	42.55	-2	14,945	-0.01%
2019/12/12	0	0.00	9	42.35	42.30	-9	14,920	-0.06%
2019/12/11	1	42.05	0.4	42.05	42.15	0.7	14,985	0.00%
2019/12/10	0	0.00	5	42.15	42.10	-5	15,068	-0.03%
2019/12/09	9	42.05	0	0.00	42.05	9	15,165	0.06%
2019/12/04	0	0.00	1	41.60	41.75	-1	15,645	-0.01%
2019/12/03	0	0.00	3	41.45	41.85	-3	15,733	-0.02%
2019/12/02	0	0.00	11	41.30	41.35	-11	15,733	-0.07%
2019/11/29	5	41.63	0	0.00	41.40	5	15,719	0.03%
2019/11/26	11	42.21	0	0.00	41.80	11	15,863	0.07%
2019/11/22	3	42.00	0	0.00	42.10	3	15,556	0.02%
2019/11/20	0	0.00	5	42.58	42.65	-5	15,535	-0.03%
2019/11/19	0	0.00	10	41.85	42.10	-10	15,188	-0.07%
2019/11/18	1	42.15	1	42.00	42.10	0	15,006	0.00%
2019/11/15	2	41.40	15	41.42	41.70	-13	14,790	-0.09%
2019/11/14	3	41.07	1	41.15	41.15	2	14,612	0.01%
2019/11/13	1	41.10	1	41.00	41.00	0	14,577	0.00%
2019/11/12	1	40.55	0	0.00	40.65	1	14,491	0.01%
2019/11/07	0	0.00	1	40.85	40.95	-1	15,890	-0.01%
2019/11/06	1	40.90	0	0.00	40.80	1	16,088	0.01%
2019/11/05	3	40.63	0	0.00	40.90	3	16,203	0.02%
2019/11/01	11	40.45	0	0.00	40.55	11	16,295	0.07%
2019/10/31	1	40.45	0	0.00	40.45	1	16,600	0.01%
2019/10/30	1	40.30	0	0.00	40.35	1	16,869	0.01%
2019/10/25	1	40.70	0	0.00	40.85	1	16,652	0.01%
2019/10/24	1	41.00	1	40.80	41.00	0	16,478	0.00%
2019/10/23	2	41.00	0	0.00	40.95	2	16,533	0.01%
2019/10/21	0	0.00	3	41.48	41.50	-3	16,453	-0.02%
2019/10/18	2	40.95	11	40.20	40.95	-9	16,356	-0.06%
2019/10/17	5	40.00	0	0.00	40.10	5	15,849	0.03%
2019/10/14	0	0.00	23.8	39.95	39.95	-23.8	16,255	-0.15%
2019/10/08	0	0.00	2	39.63	39.75	-2	16,714	-0.01%
2019/10/03	12	38.93	0	0.00	39.00	12	17,304	0.07%
2019/10/02	7.3	39.40	0	0.00	39.25	7.3	17,315	0.04%
2019/10/01	11	39.58	0	0.00	39.65	11	17,356	0.06%
2019/09/27	0	0.00	1	39.80	39.65	-1	17,381	-0.01%
2019/09/25	20	39.65	0	0.00	39.60	20	17,535	0.11%
2019/09/24	2	39.85	8.1	39.75	39.80	-6.1	17,583	-0.03%
2019/09/23	2	39.80	10	40.05	39.75	-8	17,507	-0.05%
2019/09/20	18	39.74	1	40.20	40.20	17	17,563	0.10%
2019/09/19	0	0.00	10	39.85	39.80	-10	17,483	-0.06%
2019/09/18	0	0.00	7	39.99	39.80	-7	17,574	-0.04%
2019/09/17	11	39.50	0	0.00	39.50	11	17,619	0.06%
2019/09/12	1	40.05	11.5	40.05	40.05	-10.5	17,599	-0.06%
2019/09/11	10	39.80	13	39.83	40.00	-3	17,752	-0.02%
2019/09/09	11	39.87	0	0.00	40.00	11	18,140	0.06%
2019/09/06	0	0.00	1	39.30	39.85	-1	18,038	-0.01%
2019/09/05	13	38.91	22	38.81	39.00	-9	17,798	-0.05%
2019/09/02	0	0.00	1	38.40	38.25	-1	18,146	-0.01%
2019/08/30	0	0.00	4	38.10	38.45	-4	18,113	-0.02%
2019/08/29	0	0.00	5	37.65	37.80	-5	18,035	-0.03%
2019/08/26	11	37.61	0	0.00	37.70	11	18,481	0.06%
2019/08/23	0	0.00	5	38.20	38.20	-5	18,473	-0.03%
2019/08/22	11	38.00	1	37.95	37.85	10	18,541	0.05%
2019/08/21	0	0.00	11	38.05	37.95	-11	18,734	-0.06%
2019/08/20	1	38.20	4	38.15	38.15	-3	18,731	-0.02%
2019/08/19	25	38.12	1	38.25	38.10	24	18,777	0.13%
2019/08/16	1	37.90	0	0.00	37.95	1	18,796	0.01%
2019/08/15	2	38.10	3	38.00	38.00	-1	18,773	-0.01%
2019/08/14	10	37.81	0	0.00	38.30	10	18,819	0.05%
2019/08/13	4	37.44	0	0.00	37.25	4	18,656	0.02%
2019/08/12	13	43.96	0	0.00	43.95	13	18,080	0.07%
2019/08/06	0	0.00	3	43.00	43.30	-3	17,750	-0.02%
2019/08/02	2	43.60	5	43.55	43.55	-3	17,716	-0.02%
2019/08/01	1	44.10	0	0.00	44.05	1	17,596	0.01%
2019/07/31	1	44.85	0	0.00	44.70	1	17,513	0.01%
2019/07/26	0	0.00	2	44.45	44.65	-2	18,163	-0.01%
2019/07/25	3	44.50	0	0.00	44.30	3	18,228	0.02%
2019/07/24	2	45.00	3	44.85	44.80	-1	18,091	-0.01%
2019/07/22	15	44.90	0	0.00	44.90	15	18,025	0.08%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/16	8	44.63	0	0.00	44.75	8	18,306	0.04%
2019/07/12	3	44.52	0	0.00	44.35	3	18,091	0.02%
2019/07/11	10	45.03	0	0.00	44.80	10	18,028	0.06%
2019/07/10	6	45.98	0	0.00	45.85	6	17,637	0.03%
2019/07/05	0	0.00	1	46.00	46.15	-1	17,949	-0.01%
2019/06/28	1	45.90	0	0.00	46.05	1	18,562	0.01%
2019/06/26	1	45.50	0	0.00	45.55	1	18,891	0.01%
2019/06/25	0	0.00	1	45.55	45.60	-1	19,323	-0.01%
2019/06/21	0	0.00	1	45.20	45.15	-1	19,765	-0.01%
2019/06/18	0	0.00	1	44.95	45.20	-1	20,639	0.00%
2019/06/17	0	0.00	5	44.75	44.70	-5	20,457	-0.02%
2019/06/14	0	0.00	2	43.90	43.95	-2	20,318	-0.01%
2019/06/13	5	43.70	0	0.00	43.85	5	20,846	0.02%
2019/06/12	0	0.00	2	43.75	43.75	-2	20,917	-0.01%
2019/06/11	0	0.00	15	43.95	44.00	-15	20,838	-0.07%
2019/06/10	0	0.00	11	43.76	43.85	-11	20,740	-0.05%
2019/06/05	1	43.00	0	0.00	43.00	1	20,525	0.00%
2019/06/04	1	43.10	1	43.90	43.10	0	20,408	0.00%
2019/05/30	2	42.55	0	0.00	42.80	2	19,910	0.01%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/21	1	42.45	1	42.70	42.85	0	20,460	0.00%
2019/05/16	2	41.85	0	0.00	42.00	2	20,412	0.01%
2019/05/15	3	41.90	20	41.80	41.75	-17	20,302	-0.08%
2019/05/14	27	41.55	1	41.65	41.55	26	20,272	0.13%
2019/05/13	1	42.00	23	42.63	42.00	-22	19,984	-0.11%
2019/05/10	1	42.50	0	0.00	42.50	1	19,903	0.01%
2019/05/07	0	0.00	1	42.80	42.90	-1	19,430	-0.01%
2019/05/06	3	42.40	0	0.00	42.30	3	19,257	0.02%
2019/05/03	0	0.00	1	42.50	42.85	-1	18,942	-0.01%
2019/05/02	1	42.15	0	0.00	42.20	1	18,615	0.01%
2019/04/29	0	0.00	1	41.90	42.10	-1	18,476	-0.01%
2019/04/24	0	0.00	1	41.65	41.55	-1	18,358	-0.01%
2019/04/23	2	40.88	0	0.00	41.60	2	18,316	0.01%
2019/04/18	4	41.70	10	41.40	41.60	-6	17,806	-0.03%
2019/04/16	16	42.20	0	0.00	42.30	16	17,377	0.09%
2019/04/11	5	42.35	0	0.00	42.05	5	17,030	0.03%
2019/04/10	7	41.94	0	0.00	42.00	7	16,791	0.04%
2019/04/09	11	42.14	0	0.00	42.15	11	16,545	0.07%
2019/04/03	0	0.00	15	41.63	41.70	-15	15,817	-0.09%
2019/04/02	1	41.30	47	41.54	41.40	-46	15,641	-0.29%
2019/04/01	1	41.35	10	41.70	41.35	-9	15,380	-0.06%
2019/03/29	5	41.25	11	41.30	41.25	-6	14,937	-0.04%
2019/03/28	0	0.00	11	41.26	41.00	-11	14,770	-0.07%
2019/03/27	80	40.67	0	0.00	40.55	80	14,397	0.56%
2019/03/26	13	40.27	0	0.00	40.45	13	14,149	0.09%
2019/03/25	23	40.27	1	40.25	40.50	22	13,906	0.16%
2019/03/22	0	0.00	2	38.73	38.70	-2	12,921	-0.02%
2019/03/21	0	0.00	2	38.68	38.85	-2	12,975	-0.02%
2019/03/19	0	0.00	1	38.20	38.10	-1	12,820	-0.01%
2019/03/18	4	37.76	0	0.00	37.80	4	12,718	0.03%
2019/03/08	0	0.00	2	38.00	38.00	-2	12,634	-0.02%
2019/03/07	3	38.18	0	0.00	38.00	3	12,816	0.02%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/02/25	0	0.00	1	38.45	38.45	-1	14,362	-0.01%
2019/02/22	1	38.70	4	38.90	38.70	-3	14,472	-0.02%
2019/02/21	0	0.00	6	38.46	39.30	-6	14,492	-0.04%
2019/02/20	0	0.00	2	38.00	37.85	-2	14,013	-0.01%
2019/02/18	2	37.08	0	0.00	36.90	2	13,696	0.01%
2019/02/15	1	37.35	0	0.00	37.45	1	13,766	0.01%
2019/02/14	1	37.55	7	37.96	37.50	-6	13,833	-0.04%
2019/02/13	0	0.00	2	37.90	37.65	-2	13,710	-0.01%
2019/02/11	0	0.00	5	37.60	37.65	-5	13,612	-0.04%
2019/01/29	0	0.00	5	37.06	37.10	-5	13,530	-0.04%
2019/01/28	0	0.00	7	36.94	37.00	-7	13,669	-0.05%
2019/01/25	0	0.00	1	36.65	36.60	-1	13,691	-0.01%
2019/01/22	0	0.00	5	36.25	36.25	-5	14,159	-0.04%
2019/01/21	0	0.00	8	36.26	36.25	-8	14,309	-0.06%
2019/01/18	0	0.00	10	35.95	36.00	-10	14,490	-0.07%
2019/01/17	2	35.45	0	0.00	35.45	2	14,775	0.01%
2019/01/15	0	0.00	5	35.90	35.70	-5	15,547	-0.03%
2019/01/14	9	35.54	0	0.00	35.60	9	15,440	0.06%
2019/01/11	4	36.41	0	0.00	36.40	4	15,449	0.03%
2019/01/10	0	0.00	5	36.85	36.55	-5	15,388	-0.03%
2019/01/09	0	0.00	28	36.24	36.35	-28	15,371	-0.18%
2019/01/08	8	35.61	5	35.90	35.55	3	15,314	0.02%
2019/01/07	0	0.00	30	36.06	36.00	-30	15,385	-0.19%
2019/01/03	8	35.29	0	0.00	35.15	8	15,897	0.05%
2019/01/02	0	0.00	10	35.78	35.50	-10	15,978	-0.06%
2018/12/26	2	35.40	0	0.00	35.40	2	16,203	0.01%
2018/12/24	0	0.00	7	35.76	35.80	-7	16,416	-0.04%
2018/12/20	6	35.43	1	36.05	35.40	5	16,974	0.03%
2018/12/19	0	0.00	12	35.99	36.00	-12	16,914	-0.07%
2018/12/18	0	0.00	3	36.08	35.65	-3	16,943	-0.02%
2018/12/17	0	0.00	10	36.11	36.00	-10	17,319	-0.06%
2018/12/14	0	0.00	4	35.73	35.75	-4	17,273	-0.02%
2018/12/12	1	34.80	0	0.00	34.95	1	17,290	0.01%
2018/12/07	0	0.00	3	35.23	35.05	-3	17,487	-0.02%
2018/12/05	3	34.72	3	34.85	34.85	0	17,823	0.00%
2018/12/04	10	34.97	1	35.05	35.05	9	18,345	0.05%
2018/12/03	1	36.00	36	35.70	35.85	-35	18,146	-0.19%
2018/11/30	0	0.00	1	34.40	34.50	-1	17,903	-0.01%
2018/11/28	3	33.70	3	33.97	34.05	0	17,765	0.00%
2018/11/27	21	33.30	0	0.00	33.50	21	17,583	0.12%
2018/11/26	0	0.00	1	35.35	35.35	-1	16,748	-0.01%
2018/11/23	23	34.59	0	0.00	34.70	23	17,213	0.13%
2018/11/22	3	35.08	0	0.00	34.85	3	17,290	0.02%
2018/11/21	11	35.60	0	0.00	35.70	11	17,165	0.06%
2018/11/20	1	36.95	0	0.00	36.65	1	17,025	0.01%
2018/11/16	0	0.00	60	36.35	36.45	-60	17,140	-0.35%
2018/11/14	60	36.62	1	36.90	36.35	59	17,409	0.34%
2018/11/13	4	35.90	40	35.95	36.40	-36	17,458	-0.21%
2018/11/12	0	0.00	10	35.45	35.60	-10	17,488	-0.06%
2018/11/08	1	35.50	0	0.00	35.50	1	18,029	0.01%
2018/11/05	1	35.65	0	0.00	35.35	1	19,895	0.01%
2018/11/01	0	0.00	6	35.40	35.65	-6	20,426	-0.03%
2018/10/29	0	0.00	1	33.60	33.90	-1	20,980	0.00%
2018/10/24	4	34.01	0	0.00	34.15	4	23,157	0.02%
2018/10/23	12	36.17	0	0.00	36.00	12	22,836	0.05%
2018/10/22	1	37.25	2	37.20	37.55	-1	23,078	0.00%
2018/10/19	4	37.28	0	0.00	37.25	4	24,086	0.02%
2018/10/18	1	37.90	1	37.95	38.00	0	24,280	0.00%
2018/10/16	10	37.92	0	0.00	38.20	10	25,323	0.04%
2018/10/12	10	37.28	0	0.00	39.00	10	25,600	0.04%
2018/10/11	34	37.56	0	0.00	37.60	34	25,654	0.13%
2018/10/09	0	0.00	6	40.18	40.05	-6	25,282	-0.02%
2018/10/05	0	0.00	3	40.10	39.70	-3	25,579	-0.01%
2018/10/04	8	39.72	0	0.00	39.80	8	25,683	0.03%
2018/10/03	3	40.20	0	0.00	40.20	3	25,833	0.01%
2018/10/02	7	40.31	0	0.00	40.30	7	26,052	0.03%
2018/09/28	31	41.07	32	41.48	41.10	-1	26,430	0.00%
2018/09/27	4	40.10	1	40.45	40.25	3	26,273	0.01%
2018/09/25	2	40.50	2	40.85	40.20	0	26,920	0.00%
2018/09/19	0	0.00	5	40.50	40.15	-5	26,972	-0.02%
2018/09/13	0	0.00	1	39.30	39.10	-1	27,301	0.00%
2018/09/12	5	38.00	2	38.30	38.55	3	27,171	0.01%
2018/09/11	10	37.56	0	0.00	38.00	10	27,244	0.04%
2018/09/10	64	39.48	0	0.00	37.95	64	27,027	0.24%
2018/09/06	0	0.00	1	41.60	41.80	-1	26,592	0.00%
2018/09/04	2	41.40	12	41.93	42.10	-10	26,593	-0.04%
2018/09/03	14	41.33	2	41.60	41.35	12	26,409	0.05%
2018/08/31	10	41.63	0	0.00	42.35	10	26,343	0.04%
2018/08/30	7	41.71	0	0.00	42.00	7	26,050	0.03%
2018/08/27	2	43.35	0	0.00	43.30	2	25,815	0.01%
2018/08/22	2	42.85	2	42.80	42.95	0	26,075	0.00%
2018/08/14	0	0.00	5	43.05	43.30	-5	25,975	-0.02%
2018/08/10	0	0.00	5	41.07	41.50	-5	24,798	-0.02%
2018/08/09	2	40.65	0	0.00	40.50	2	24,741	0.01%
2018/08/06	8	40.45	0	0.00	40.35	8	25,024	0.03%
2018/08/01	0	0.00	86	41.02	41.05	-86	23,866	-0.36%
2018/07/31	56	39.32	0	0.00	39.35	56	22,946	0.24%
2018/07/27	30	40.60	1	41.25	40.30	29	21,668	0.13%
2018/07/26	1	41.15	0	0.00	40.50	1	21,333	0.00%
2018/07/24	0	0.00	6	45.13	45.50	-6	20,173	-0.03%
2018/07/16	1	42.60	0	0.00	42.50	1	19,102	0.01%
2018/07/13	0	0.00	1	43.20	43.50	-1	19,058	-0.01%
2018/07/11	1	42.10	0	0.00	42.15	1	18,533	0.01%
2018/07/09	0	0.00	1	42.20	42.75	-1	17,897	-0.01%
2018/07/06	1	41.50	0	0.00	41.60	1	17,544	0.01%
2018/05/16	0	0.00	3	46.18	45.90	-3	9,922	-0.03%
2018/05/14	0	0.00	15	42.55	43.15	-15	9,082	-0.17%
2018/05/11	0	0.00	1	41.00	41.25	-1	8,797	-0.01%
2018/05/10	1	41.15	0	0.00	41.10	1	8,681	0.01%
2018/05/03	0	0.00	1	40.30	39.40	-1	8,040	-0.01%
2018/04/26	1	40.70	0	0.00	40.50	1	7,705	0.01%
2018/04/25	0	0.00	10	40.50	40.20	-10	7,573	-0.13%
2018/04/24	0	0.00	2	40.83	40.85	-2	7,530	-0.03%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/10	0	38.00	0	0.00	38.20	0	8,908	0.00%
2018/03/27	0	0.00	1	37.00	37.15	-1	10,137	-0.01%
2018/03/23	0	0.00	10	36.90	37.00	-10	10,302	-0.10%
2018/03/02	0	0.00	2	36.85	36.90	-2	11,178	-0.02%
2018/03/01	6	36.90	0	0.00	37.00	6	11,286	0.05%
2018/02/27	1	36.70	0	0.00	37.00	1	11,254	0.01%
2018/02/08	0	0.00	1	36.75	36.75	-1	11,101	-0.01%
2018/02/07	0.5	36.35	0	0.00	36.40	0.5	11,348	0.00%
2018/01/30	4	37.90	0	0.00	37.90	4	10,744	0.04%
2018/01/23	5.5	37.20	0	0.00	37.30	5.5	10,370	0.05%
2018/01/22	5	37.75	0	0.00	37.85	5	10,192	0.05%
2018/01/19	5	37.85	0	0.00	37.90	5	10,101	0.05%
2018/01/17	0	0.00	1	38.30	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	2	37.90	38.10	-2	9,731	-0.02%
2018/01/11	2	37.70	2	38.00	37.50	0	9,356	0.00%
2018/01/09	2	38.00	0	0.00	38.30	2	8,715	0.02%
2018/01/08	2	38.25	0	0.00	38.20	2	8,456	0.02%
2018/01/03	5	36.30	3	37.15	37.35	2	7,533	0.03%