台泥 (1101)-美好-泰山券商分點個股進出

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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－美好-泰山券商分點個股進出

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

美好-泰山券商分點個股進出
美好-泰山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	0	0.00	28.1	33.75	33.70	-28.1	17,684	-0.16%
2024/05/10	1.8	33.08	15	32.99	33.30	-13.2	17,314	-0.08%
2024/05/09	11	32.79	2	32.90	32.65	9	17,094	0.05%
2024/05/07	0	0.00	32	33.11	33.20	-32	17,141	-0.19%
2024/05/06	5.2	33.00	19	33.12	33.00	-13.8	16,992	-0.08%
2024/05/03	2	32.45	0	0.00	32.40	2	16,551	0.01%
2024/04/30	1.1	32.06	0	0.00	32.05	1.1	16,171	0.01%
2024/04/29	51	32.30	1.8	32.28	32.35	49.2	16,038	0.31%
2024/04/26	21	31.85	0	0.00	31.80	21	15,880	0.13%
2024/04/25	1	31.95	0	0.00	32.00	1	15,849	0.01%
2024/04/24	50	32.30	0	0.00	32.15	50	15,799	0.32%
2024/04/23	63	32.73	0	0.00	32.35	63	16,021	0.39%
2024/04/22	0	0.00	6	32.52	32.60	-6	15,974	-0.04%
2024/04/19	7.5	32.09	0	0.00	32.00	7.5	15,756	0.05%
2024/04/18	3	32.60	1	32.60	32.70	2	15,379	0.01%
2024/04/17	52	32.55	0	0.00	32.65	52	15,172	0.34%
2024/04/16	1	32.70	46	32.76	32.45	-45	15,008	-0.30%
2024/04/15	1	32.60	1	32.60	32.35	0	14,402	0.00%
2024/04/12	6.9	32.04	0	0.00	32.20	6.9	14,063	0.05%
2024/04/10	1	32.70	2	32.85	32.70	-1	13,783	-0.01%
2024/04/09	6	32.20	9	32.27	32.45	-3	13,609	-0.02%
2024/04/08	55	32.45	1	32.50	32.30	54	13,545	0.40%
2024/04/03	18	32.48	109	32.12	32.00	-91	13,436	-0.68%	大賣/
2024/04/01	50	32.25	0	0.00	32.15	50	13,124	0.38%
2024/03/29	4	32.14	1.3	32.06	32.15	2.7	13,089	0.02%
2024/03/28	30	31.80	0	0.00	31.70	30	12,963	0.23%
2024/03/27	16	31.80	5.5	31.75	31.70	10.5	12,844	0.08%
2024/03/26	10	31.55	8.1	31.48	31.55	1.9	12,765	0.02%
2024/03/25	15	31.10	0	0.00	31.10	15	12,723	0.12%
2024/03/22	20	31.13	0	31.25	31.15	20	12,702	0.16%
2024/03/21	226	31.42	22.1	31.56	31.50	203.9	12,514	1.63%	大買/鉅額交易
2024/03/20	24.1	30.91	0	0.00	30.90	24.1	12,516	0.19%
2024/03/19	8.1	31.45	3.5	31.43	31.40	4.6	12,198	0.04%
2024/03/18	8.2	31.71	3	31.70	31.70	5.2	11,945	0.04%
2024/03/15	7	32.10	0	0.00	31.95	7	11,833	0.06%
2024/03/14	3	31.75	1	31.85	32.00	2	11,512	0.02%
2024/03/13	12.6	31.79	2	31.90	31.70	10.6	11,518	0.09%
2024/03/12	55.2	31.95	0	0.00	32.00	55.2	11,388	0.48%
2024/03/11	2	31.70	14	31.85	31.80	-12	11,415	-0.11%
2024/03/08	1	31.90	0	0.00	31.85	1	11,531	0.01%
2024/03/07	0	0.00	0.4	31.95	32.00	-0.4	11,664	0.00%
2024/03/06	1	31.90	0	0.00	32.00	1	12,022	0.01%
2024/03/05	11.1	32.05	1	32.10	32.00	10.1	13,502	0.07%
2024/03/04	6	32.17	0.1	32.15	32.05	6	13,771	0.04%
2024/03/01	11.4	32.05	0.1	32.10	32.05	11.3	14,657	0.08%
2024/02/29	18	32.27	0	0.00	32.10	18	14,759	0.12%
2024/02/27	3	31.93	8	31.95	31.85	-5	14,610	-0.03%
2024/02/26	1	32.10	0	0.00	32.15	1	14,608	0.01%
2024/02/23	1	32.40	2	32.45	32.40	-1	14,694	-0.01%
2024/02/22	0	0.00	8	32.49	32.55	-8	15,103	-0.05%
2024/02/21	0	0.00	10.9	32.50	32.50	-10.9	15,202	-0.07%
2024/02/20	0	0.00	3	32.70	32.65	-3	15,222	-0.02%
2024/02/19	0	0.00	4	32.58	32.80	-4	15,433	-0.03%
2024/02/16	4.6	31.87	2	31.95	31.90	2.6	15,704	0.02%
2024/02/15	11	31.91	0	0.00	32.00	11	15,670	0.07%
2024/02/02	5	32.25	0	0.00	32.25	5	15,452	0.03%
2024/02/01	0.1	32.15	4	32.28	32.45	-3.9	15,591	-0.03%
2024/01/31	1.2	31.87	22	31.90	31.90	-20.8	15,628	-0.13%
2024/01/30	2	32.05	0	0.00	32.00	2	15,538	0.01%
2024/01/29	1	32.35	10	32.45	32.35	-9	15,511	-0.06%
2024/01/25	15	32.65	0	0.00	32.70	15	15,730	0.10%
2024/01/24	6	32.65	0	0.00	32.60	6	15,865	0.04%
2024/01/23	9	32.55	1	32.70	32.70	8	16,153	0.05%
2024/01/22	11	32.49	0	0.00	32.30	11	16,296	0.07%
2024/01/19	6	32.25	0	0.00	32.40	6	16,355	0.04%
2024/01/18	5	32.05	0	0.00	32.05	5	16,380	0.03%
2024/01/17	1	32.20	10	32.30	32.20	-9	16,459	-0.05%
2024/01/16	2	32.90	0	0.00	32.90	2	16,356	0.01%
2024/01/12	0	0.00	2	33.70	33.75	-2	16,716	-0.01%
2024/01/11	1	33.70	13	33.70	33.70	-12	17,605	-0.07%
2024/01/08	13	34.40	1	34.40	34.25	12	19,126	0.06%
2024/01/04	0.3	34.25	1.1	34.25	34.20	-0.8	19,609	0.00%
2024/01/03	1	34.20	0	0.00	34.20	1	19,771	0.01%
2023/12/28	1	34.75	0	0.00	34.90	1	20,185	0.00%
2023/12/26	0	0.00	11	34.65	34.65	-11	20,237	-0.05%
2023/12/25	0	0.00	7	34.55	34.50	-7	20,449	-0.03%
2023/12/21	2	34.18	0	0.00	34.25	2	20,790	0.01%
2023/12/19	3	34.43	0	0.00	34.35	3	21,394	0.01%
2023/12/18	0	0.00	2	34.50	34.55	-2	21,730	-0.01%
2023/12/15	2	34.45	0.1	34.45	34.30	1.9	21,955	0.01%
2023/12/14	0	0.00	1	34.40	34.40	-1	21,772	0.00%
2023/12/13	1.8	34.14	0	0.00	34.05	1.8	21,743	0.01%
2023/12/12	2.3	34.16	0.4	34.25	34.15	1.9	21,824	0.01%
2023/12/11	1	34.30	0	0.00	34.40	1	21,878	0.00%
2023/12/07	0	0.00	6	34.70	34.50	-6	22,107	-0.03%
2023/12/06	1	34.60	1	35.00	34.60	0	22,145	0.00%
2023/12/05	2	34.20	3	34.77	34.90	-1	22,206	0.00%
2023/12/04	1	34.15	0	0.00	34.05	1	22,066	0.00%
2023/12/01	25.1	34.59	1	34.75	34.40	24.1	22,225	0.11%
2023/11/30	0	0.00	29.1	35.12	34.95	-29.1	21,892	-0.13%
2023/11/29	2.1	34.43	0	0.00	34.25	2.1	20,364	0.01%
2023/11/28	102.7	34.91	103	34.98	34.50	-0.3	20,138	0.00%	大買/大賣/
2023/11/27	0	0.00	2	34.28	33.95	-2	19,597	-0.01%
2023/11/24	0.1	34.00	0	0.00	33.75	0.1	19,408	0.00%
2023/11/21	10	34.10	7	34.12	34.20	3	18,952	0.02%
2023/11/20	11	33.69	1	33.60	33.60	10	18,544	0.05%
2023/11/17	0	0.00	6	33.25	33.20	-6	18,469	-0.03%
2023/11/16	0.2	33.20	7	33.20	33.05	-6.8	18,400	-0.04%
2023/11/15	0	0.00	3	32.97	33.15	-3	18,225	-0.02%
2023/11/14	0	0.00	11	32.55	32.50	-11	18,089	-0.06%
2023/11/13	2.1	32.80	0	0.00	32.80	2.1	18,187	0.01%
2023/11/10	3	32.90	0	0.00	32.85	3	18,374	0.02%
2023/11/08	0	0.00	2	32.95	32.90	-2	18,405	-0.01%
2023/11/07	14	32.56	5	32.45	32.55	9	18,432	0.05%
2023/11/06	20	32.88	0	0.00	32.80	20	18,394	0.11%
2023/11/03	0	0.00	8	32.79	32.90	-8	18,290	-0.04%
2023/11/02	0	0.00	1	32.40	32.35	-1	18,196	-0.01%
2023/10/31	1	32.25	5	32.20	32.25	-4	18,158	-0.02%
2023/10/30	2	32.00	0	0.00	32.00	2	18,028	0.01%
2023/10/27	0	0.00	1	31.85	31.85	-1	17,917	-0.01%
2023/10/26	60	31.45	1	31.45	31.45	59	17,975	0.33%
2023/10/25	5.1	31.55	26	31.65	31.55	-20.9	17,848	-0.12%
2023/10/24	1	31.35	2	31.55	31.50	-1	17,706	-0.01%
2023/10/23	3	31.70	0	0.00	31.65	3	17,530	0.02%
2023/10/20	14.1	31.66	0	0.00	31.75	14.1	17,702	0.08%
2023/10/19	9.5	31.94	0	0.00	31.90	9.5	17,409	0.05%
2023/10/18	27.1	32.64	0	0.00	32.45	27.1	16,813	0.16%
2023/10/16	3.2	33.75	0	0.00	33.60	3.2	15,645	0.02%
2023/10/13	0	0.00	8	34.02	33.80	-8	15,722	-0.05%
2023/10/12	5	33.20	7	33.62	33.70	-2	15,681	-0.01%
2023/10/11	2	33.00	0	0.00	33.10	2	15,548	0.01%
2023/10/05	5.3	32.83	0	0.00	32.75	5.3	15,507	0.03%
2023/10/04	4.8	32.92	0	0.00	32.90	4.8	15,539	0.03%
2023/10/03	0	0.00	1	33.25	33.20	-1	15,625	-0.01%
2023/10/02	1	33.10	0	0.00	33.10	1	15,776	0.01%
2023/09/28	7	33.11	0	0.00	33.25	7	16,020	0.04%
2023/09/27	15	33.00	0	0.00	33.05	15	15,999	0.09%
2023/09/26	13.1	33.02	4	33.03	33.00	9.1	15,938	0.06%
2023/09/25	11	33.20	0	0.00	33.10	11	15,777	0.07%
2023/09/22	6.2	33.48	0	0.00	33.50	6.2	15,474	0.04%
2023/09/21	17.2	33.96	0	0.00	33.80	17.2	15,253	0.11%
2023/09/20	5	34.42	0	0.00	34.35	5	15,082	0.03%
2023/09/19	4.2	34.94	1	34.95	34.80	3.2	14,902	0.02%
2023/09/18	1	35.00	0	0.00	35.10	1	14,938	0.01%
2023/09/15	2	35.13	0.4	35.30	35.10	1.6	15,030	0.01%
2023/09/14	0.2	35.50	2	35.30	35.50	-1.8	14,962	-0.01%
2023/09/13	8	35.11	4	35.18	35.30	4	14,972	0.03%
2023/09/12	1	34.50	1	34.50	34.60	0	15,254	0.00%
2023/09/11	0.1	34.10	0	0.00	34.20	0.1	15,266	0.00%
2023/09/08	15	34.10	1	34.20	34.10	14	15,301	0.09%
2023/09/07	4	34.30	0	0.00	34.35	4	15,280	0.03%
2023/09/06	9.1	34.55	0	0.00	34.40	9.1	15,287	0.06%
2023/09/05	5.2	35.03	0	0.00	35.00	5.2	14,939	0.03%
2023/09/04	3	35.08	18	35.09	35.20	-15	14,925	-0.10%
2023/09/01	2	35.15	0	0.00	35.25	2	14,877	0.01%
2023/08/31	2.2	35.06	4	35.20	34.95	-1.8	14,843	-0.01%
2023/08/30	0	35.40	0	0.00	35.30	0	14,684	0.00%
2023/08/29	1	35.20	32	35.23	35.40	-31	15,130	-0.20%
2023/08/28	0	0.00	2	35.15	35.20	-2	15,344	-0.01%
2023/08/25	7.2	35.10	0	0.00	35.10	7.2	16,124	0.04%
2023/08/24	8	35.30	11	35.35	35.30	-3	16,441	-0.02%
2023/08/23	1.2	35.32	2	35.50	35.30	-0.8	16,726	0.00%
2023/08/22	1	35.45	0	0.00	35.40	1	16,947	0.01%
2023/08/21	14	35.35	1	35.30	35.40	13	17,344	0.07%
2023/08/18	19.2	35.43	1	35.45	35.15	18.2	17,523	0.10%
2023/08/17	5	35.66	0	0.00	35.65	5	17,458	0.03%
2023/08/16	4	36.14	5	36.10	36.05	-1	17,488	-0.01%
2023/08/15	1	36.65	0	0.00	36.70	1	17,473	0.01%
2023/08/14	3	37.02	1	36.85	36.85	2	17,582	0.01%
2023/08/11	6	37.40	5	37.49	37.40	1	17,637	0.01%
2023/08/10	2.3	36.87	0	0.00	36.85	2.3	17,644	0.01%
2023/08/09	0	0.00	1.1	37.16	37.15	-1.1	17,972	-0.01%
2023/08/08	9.1	37.19	0	0.00	37.10	9.1	18,250	0.05%
2023/08/07	3.2	37.55	0	0.00	37.65	3.2	18,384	0.02%
2023/08/04	7	37.34	0.8	37.40	37.35	6.2	18,438	0.03%
2023/08/01	1	37.55	4	37.45	37.55	-3	19,015	-0.02%
2023/07/31	2	37.35	1	37.30	37.30	1	19,125	0.01%
2023/07/28	1	37.20	1	37.25	37.35	0	19,175	0.00%
2023/07/27	0	0.00	7	37.37	37.35	-7	19,620	-0.04%
2023/07/26	14	37.34	0.4	37.30	37.25	13.6	20,584	0.07%
2023/07/25	11.2	37.34	14	37.22	37.40	-2.8	20,798	-0.01%
2023/07/24	10	36.63	1	36.75	36.50	9	20,874	0.04%
2023/07/21	1.2	36.23	31	36.20	36.10	-29.8	21,180	-0.14%
2023/07/20	2.2	36.61	0	0.00	36.55	2.2	21,667	0.01%
2023/07/19	20.2	36.69	40	36.70	36.60	-19.8	22,718	-0.09%
2023/07/18	5	36.81	3	36.73	37.10	2	23,504	0.01%
2023/07/17	2	36.73	0	0.00	36.75	2	23,411	0.01%
2023/07/14	5	37.00	0	0.00	37.00	5	23,348	0.02%
2023/07/13	8	36.91	3	36.85	36.80	5	23,366	0.02%
2023/07/12	0.2	36.75	20	36.55	36.60	-19.8	23,564	-0.08%
2023/07/10	2	37.05	0	0.00	36.85	2	23,394	0.01%
2023/07/07	7	37.06	0	0.00	37.30	7	23,264	0.03%
2023/07/06	13	37.41	7	37.35	37.25	6	23,393	0.03%
2023/07/05	5	37.90	0	0.00	37.80	5	23,091	0.02%
2023/07/04	4.3	38.14	0	0.00	38.05	4.3	22,913	0.02%
2023/07/03	20.2	38.20	0	38.30	38.25	20.2	22,864	0.09%
2023/06/30	0.2	38.10	0	0.00	38.05	0.2	22,907	0.00%
2023/06/29	0.2	38.05	2	38.05	38.05	-1.8	22,932	-0.01%
2023/06/28	0.2	38.10	0	0.00	38.05	0.2	22,980	0.00%
2023/06/27	2	38.50	0	0.00	38.45	2	23,114	0.01%
2023/06/26	0	0.00	1	38.80	38.80	-1	23,371	0.00%
2023/06/21	2	38.40	0	0.00	38.70	2	23,378	0.01%
2023/06/20	5.2	38.55	0	0.00	38.55	5.2	23,375	0.02%
2023/06/19	2.2	38.70	1	38.90	38.70	1.2	23,493	0.01%
2023/06/16	9.3	38.92	21	38.90	38.70	-11.7	23,472	-0.05%
2023/06/15	4	38.34	1	38.35	38.35	3	23,007	0.01%
2023/06/13	0.9	38.30	0	0.00	38.25	0.9	23,466	0.00%
2023/06/12	3	38.37	20	38.30	38.25	-17	23,491	-0.07%
2023/06/09	2	38.45	11.1	38.40	38.45	-9.1	23,511	-0.04%
2023/06/08	5.2	38.54	0	0.00	38.50	5.2	23,676	0.02%
2023/06/07	4	38.80	2	38.75	38.80	2	23,851	0.01%
2023/06/06	11.1	38.83	4	38.88	38.80	7.1	24,048	0.03%
2023/06/05	0.2	39.00	21	38.92	38.85	-20.8	24,210	-0.09%
2023/06/02	28	38.51	52.1	38.45	38.55	-24.1	24,023	-0.10%
2023/06/01	2.3	37.77	15	37.87	37.75	-12.7	23,598	-0.05%
2023/05/31	18.2	38.00	0.1	38.25	37.90	18.1	23,504	0.08%
2023/05/30	12.1	38.09	18	38.01	38.30	-5.9	22,887	-0.03%
2023/05/29	7	37.90	0	0.00	38.15	7	23,178	0.03%
2023/05/26	1	37.65	1	37.75	38.00	0	23,692	0.00%
2023/05/25	2.1	37.58	0	0.00	38.05	2.1	24,133	0.01%
2023/05/23	11	38.09	15	38.07	37.90	-4	23,751	-0.02%
2023/05/22	1.2	38.11	2	38.28	38.25	-0.8	23,649	0.00%
2023/05/19	2	37.80	0	0.00	37.85	2	23,556	0.01%
2023/05/18	1.1	37.93	0	0.00	37.85	1.1	23,437	0.00%
2023/05/17	2.2	37.95	3	38.00	37.90	-0.8	23,453	0.00%
2023/05/16	1	37.45	5	37.45	37.75	-4	23,506	-0.02%
2023/05/15	18.5	37.44	15	37.18	37.35	3.5	23,506	0.01%
2023/05/12	5	38.25	1	38.20	37.80	4	23,276	0.02%
2023/05/11	5	38.25	1	38.20	38.20	4	23,037	0.02%
2023/05/10	4	38.78	0	0.00	38.85	4	22,849	0.02%
2023/05/09	18.5	38.78	41	38.94	38.65	-22.5	22,795	-0.10%
2023/05/08	3	39.52	4.9	39.60	39.60	-1.9	22,479	-0.01%
2023/05/05	3	39.30	15	39.35	39.30	-12	22,322	-0.05%
2023/05/04	3	39.47	0	0.00	39.45	3	22,305	0.01%
2023/05/03	11.1	39.89	2	39.82	39.50	9.1	22,236	0.04%
2023/05/02	3.2	39.78	40	39.93	39.90	-36.8	22,048	-0.17%
2023/04/28	9.1	38.68	0	38.75	38.70	9.1	21,538	0.04%
2023/04/27	1	38.80	2	39.10	38.65	-1	21,481	0.00%
2023/04/26	9	38.76	4.9	39.03	39.10	4.1	21,572	0.02%
2023/04/25	41.4	39.08	29.5	38.76	38.50	11.9	21,693	0.05%
2023/04/24	56	39.38	33.1	39.45	39.55	23	21,265	0.11%
2023/04/21	21	38.55	6.6	38.57	38.30	14.4	20,241	0.07%
2023/04/20	2.2	37.19	0	0.00	37.20	2.2	19,358	0.01%
2023/04/19	9.2	37.17	0	0.00	37.10	9.2	19,409	0.05%
2023/04/18	7	37.41	0	0.00	37.45	7	19,425	0.04%
2023/04/17	7	38.12	37	38.02	37.95	-30	19,656	-0.15%
2023/04/14	0.7	37.50	3.4	37.44	37.55	-2.7	19,373	-0.01%
2023/04/13	0	0.00	2	37.45	37.55	-2	19,387	-0.01%
2023/04/12	2.2	37.68	0	0.00	37.45	2.2	19,333	0.01%
2023/04/11	3	37.35	4	37.09	37.45	-1	19,262	-0.01%
2023/04/10	4.1	36.42	0	0.00	36.60	4.1	19,042	0.02%
2023/04/07	0.2	36.53	2.5	36.47	36.40	-2.3	19,060	-0.01%
2023/04/06	2.2	36.34	0	36.55	36.45	2.2	19,160	0.01%
2023/03/31	0	0.00	4	36.49	36.40	-4	19,407	-0.02%
2023/03/30	7.2	36.12	0	36.35	36.20	7.2	20,415	0.04%
2023/03/29	0.1	36.40	0	0.00	36.35	0.1	21,328	0.00%
2023/03/28	25	36.27	0	0.00	36.20	25	22,230	0.11%
2023/03/27	13.2	36.80	0	0.00	36.65	13.2	23,097	0.06%
2023/03/24	3	37.55	2	37.63	37.60	1	23,872	0.00%
2023/03/23	10.3	37.35	20	37.35	37.35	-9.7	23,875	-0.04%
2023/03/22	0.3	37.31	0	0.00	37.20	0.3	23,957	0.00%
2023/03/21	2.2	37.01	2.1	37.17	37.05	0.1	24,027	0.00%
2023/03/20	54	36.75	1	36.70	36.90	53	24,042	0.22%
2023/03/17	2	36.40	0	0.00	36.40	2	24,199	0.01%
2023/03/16	22	36.72	0	0.00	36.35	22	23,908	0.09%
2023/03/15	2.2	37.18	1	37.20	37.10	1.2	23,942	0.01%
2023/03/14	1.9	36.66	1	36.70	36.75	0.9	24,037	0.00%
2023/03/13	6.6	36.67	1	36.70	36.75	5.6	24,266	0.02%
2023/03/10	9.2	36.68	0	0.00	36.70	9.2	24,281	0.04%
2023/03/09	3	37.42	3	37.30	37.20	0	24,506	0.00%
2023/03/08	11.3	37.61	1	37.65	37.75	10.3	24,873	0.04%
2023/03/07	31.2	38.00	0.2	38.00	37.95	31	24,885	0.12%
2023/03/06	21	37.93	0	0.00	37.95	21	25,216	0.08%
2023/03/03	12.8	37.71	0	0.00	37.75	12.8	25,487	0.05%
2023/03/02	31	37.72	0	0.00	37.90	31	25,669	0.12%
2023/03/01	18	37.94	50	38.10	37.80	-32	25,706	-0.12%
2023/02/24	2	39.15	0	0.00	39.15	2	25,338	0.01%
2023/02/23	1	39.30	19	39.51	39.50	-18	24,816	-0.07%
2023/02/22	10.3	37.98	1	37.95	38.05	9.3	25,159	0.04%
2023/02/21	0	0.00	2	38.40	38.35	-2	26,058	-0.01%
2023/02/20	10.1	37.93	2	38.10	38.25	8.1	26,714	0.03%
2023/02/17	1	38.00	8	38.00	38.00	-7	27,226	-0.03%
2023/02/15	1	37.70	1	37.70	37.55	0	28,051	0.00%
2023/02/14	1.2	37.48	1	37.60	37.25	0.2	27,991	0.00%
2023/02/13	0.1	37.10	2	37.13	37.00	-1.9	27,957	-0.01%
2023/02/10	2.1	36.64	0	0.00	36.85	2.1	28,096	0.01%
2023/02/09	21.1	36.70	0	0.00	36.60	21.1	28,114	0.08%
2023/02/08	2	36.75	1	36.60	36.75	1	28,188	0.00%
2023/02/07	0	0.00	1	36.65	36.65	-1	28,269	0.00%
2023/02/06	13	36.13	0	0.00	36.15	13	28,252	0.05%
2023/02/03	1	36.35	2.1	36.36	36.45	-1.1	28,142	0.00%
2023/02/02	3.2	36.71	8	36.80	36.80	-4.8	28,165	-0.02%
2023/02/01	2	36.45	0	0.00	36.75	2	28,193	0.01%
2023/01/31	2	36.33	1	36.70	36.25	1	28,263	0.00%
2023/01/30	0	0.00	10	36.62	36.95	-10	28,195	-0.04%
2023/01/17	5	36.11	1.4	36.18	36.00	3.6	28,181	0.01%
2023/01/16	1.1	36.55	6	36.43	36.50	-5	28,175	-0.02%
2023/01/13	0	0.00	17	36.09	36.15	-17	27,855	-0.06%
2023/01/12	0	0.00	3.5	35.06	35.40	-3.5	27,913	-0.01%
2023/01/11	0	0.00	1	34.75	34.70	-1	28,119	0.00%
2023/01/09	0.1	34.60	0	0.00	34.60	0.1	28,943	0.00%
2023/01/06	101.5	34.41	2	34.30	34.25	99.5	29,213	0.34%	大買/
2023/01/05	1	34.35	12	34.48	34.45	-11	29,670	-0.04%
2023/01/03	0.1	33.65	0	0.00	33.50	0.1	29,714	0.00%
2022/12/30	5	33.80	0	0.00	33.65	5	29,735	0.02%
2022/12/29	9	33.91	0	0.00	33.70	9	29,889	0.03%
2022/12/28	0	0.00	2	34.30	34.30	-2	30,140	-0.01%
2022/12/27	1	34.35	5	34.55	34.30	-4	30,373	-0.01%
2022/12/26	0	0.00	12	34.32	34.40	-12	30,533	-0.04%
2022/12/23	17	34.18	1	34.25	34.05	16	31,062	0.05%
2022/12/22	0	0.00	21	34.39	34.45	-21	31,982	-0.07%
2022/12/21	0.1	34.00	4	34.00	34.05	-4	31,325	-0.01%
2022/12/20	0.1	33.75	2	33.60	33.70	-1.9	30,705	-0.01%
2022/12/19	4	33.79	0	0.00	33.85	4	30,251	0.01%
2022/12/16	8	33.13	18	33.22	34.60	-10	29,428	-0.03%
2022/12/15	1	33.40	1	33.55	33.55	0	28,860	0.00%
2022/12/14	3	33.50	2	33.60	33.50	1	29,170	0.00%
2022/12/13	0	0.00	5	33.78	33.70	-5	29,231	-0.02%
2022/12/09	2	33.80	2	33.75	33.70	0	29,684	0.00%
2022/12/08	3	33.20	0	0.00	33.20	3	29,675	0.01%
2022/12/07	2	33.18	2	33.43	33.35	0	29,677	0.00%
2022/12/06	3	33.35	0	0.00	33.30	3	29,698	0.01%
2022/12/05	12	33.63	5	33.70	33.70	7	29,562	0.02%
2022/12/01	11	34.04	4	33.89	34.05	7	29,193	0.02%
2022/11/30	10	33.58	4	33.88	33.90	6	29,003	0.02%
2022/11/29	2	32.95	1	33.55	33.55	1	28,619	0.00%
2022/11/28	8	33.04	5	33.00	33.00	3	28,640	0.01%
2022/11/25	7	33.43	4	33.50	33.55	3	28,428	0.01%
2022/11/24	1	32.90	1	33.20	33.20	0	28,273	0.00%
2022/11/23	10	32.69	6	32.73	32.70	4	28,055	0.01%
2022/11/22	8	32.59	3	32.55	32.65	5	27,954	0.02%
2022/11/21	6	32.87	0	0.00	32.85	6	27,730	0.02%
2022/11/18	36	33.37	0	0.00	33.30	36	27,498	0.13%
2022/11/17	18	34.05	7.1	34.15	34.25	11	26,542	0.04%
2022/11/16	7.2	33.14	4	33.00	32.90	3.2	25,556	0.01%
2022/11/15	27	33.20	3	33.80	33.85	24	24,950	0.10%
2022/11/14	23	33.58	22	34.01	34.15	1	24,375	0.00%
2022/11/11	0	0.00	0.9	32.20	32.15	-0.9	23,576	0.00%
2022/11/10	3.1	31.71	3	32.12	31.70	0.1	23,483	0.00%
2022/11/09	2	31.70	7.7	31.83	31.90	-5.7	23,444	-0.02%
2022/11/08	3	31.60	4.9	31.62	31.65	-1.9	23,282	-0.01%
2022/11/07	1	30.55	1	30.90	31.00	0	23,106	0.00%
2022/11/04	1	30.25	0	0.00	30.45	1	23,191	0.00%
2022/11/03	8	30.28	1	30.30	30.30	7	23,144	0.03%
2022/11/02	0	0.00	2	30.70	30.75	-2	23,105	-0.01%
2022/11/01	0	0.00	1	30.55	30.65	-1	23,119	0.00%
2022/10/31	4.2	30.41	0	0.00	30.25	4.2	23,108	0.02%
2022/10/28	1.1	30.56	0	0.00	30.50	1.1	23,119	0.00%
2022/10/27	0.5	30.95	2	30.88	30.85	-1.5	23,111	-0.01%
2022/10/26	3	30.23	2.2	30.33	30.30	0.8	23,119	0.00%
2022/10/25	16.2	30.00	0	0.00	29.90	16.2	23,077	0.07%
2022/10/24	15.6	30.75	0	0.00	30.60	15.6	22,682	0.07%
2022/10/21	0	0.00	2	31.23	31.00	-2	22,562	-0.01%
2022/10/20	4.6	30.82	3	30.95	30.90	1.6	22,518	0.01%
2022/10/19	6.6	31.88	1	31.95	31.60	5.6	22,012	0.03%
2022/10/18	6.1	31.80	7	31.37	31.45	-0.9	21,608	0.00%
2022/10/17	3	31.63	0	0.00	31.70	3	21,593	0.01%
2022/10/14	18	32.49	0	0.00	32.40	18	21,633	0.08%
2022/10/13	2	33.00	1	32.70	32.65	1	21,544	0.00%
2022/10/12	8.2	33.84	0	0.00	33.75	8.2	21,287	0.04%
2022/10/11	1.1	33.82	1	33.90	33.80	0.1	21,345	0.00%
2022/10/07	0	34.40	0	0.00	34.25	0	21,291	0.00%
2022/10/06	3	34.30	14	34.38	34.30	-11	21,266	-0.05%
2022/10/05	4	34.30	2	34.30	34.15	2	21,277	0.01%
2022/10/04	7	33.72	18	33.91	33.85	-11	21,025	-0.05%
2022/10/03	2.7	33.81	10.5	33.76	33.65	-7.8	20,773	-0.04%
2022/09/30	1.2	33.77	0	0.00	33.80	1.2	20,658	0.01%
2022/09/29	5.7	34.16	2	34.50	34.15	3.7	20,144	0.02%
2022/09/28	27.6	35.01	0	0.00	34.90	27.6	19,056	0.14%
2022/09/27	10.2	35.75	11	36.00	35.80	-0.8	18,789	0.00%
2022/09/26	22.5	36.07	0	0.00	35.85	22.5	18,599	0.12%
2022/09/23	3.7	37.05	0	0.00	37.00	3.7	18,381	0.02%
2022/09/22	10	37.40	0	0.00	37.55	10	18,250	0.05%
2022/09/21	2	38.15	0	0.00	38.10	2	17,880	0.01%
2022/09/20	22	38.60	1	38.60	38.55	21	17,513	0.12%
2022/09/19	1.1	38.85	10	38.80	38.80	-8.9	17,397	-0.05%
2022/09/16	11.5	38.83	0	0.00	38.60	11.5	17,332	0.07%
2022/09/15	2	39.50	0	0.00	39.55	2	16,939	0.01%
2022/09/14	0.1	39.80	1	39.60	39.65	-0.9	16,875	-0.01%
2022/09/13	3	39.85	2	39.90	39.90	1	16,925	0.01%
2022/09/12	11.1	39.76	0	0.00	39.80	11.1	16,977	0.07%
2022/09/08	3.2	39.76	0	0.00	39.85	3.2	17,321	0.02%
2022/09/07	10.2	39.60	2	39.75	39.70	8.2	17,462	0.05%
2022/09/06	5.1	39.75	2	39.70	39.85	3.1	17,501	0.02%
2022/09/05	9	38.89	0	0.00	39.10	9	17,483	0.05%
2022/09/02	2.3	38.58	0	0.00	38.50	2.3	17,570	0.01%
2022/09/01	4	38.89	0	0.00	38.90	4	17,325	0.02%
2022/08/30	0	0.00	2	39.30	39.25	-2	17,048	-0.01%
2022/08/29	2.1	39.17	0	0.00	39.35	2.1	17,169	0.01%
2022/08/26	2.1	39.53	2	39.63	39.65	0.1	17,183	0.00%
2022/08/25	5	39.35	2	39.39	39.55	3	17,263	0.02%
2022/08/24	0.5	39.35	0	0.00	39.25	0.5	17,398	0.00%
2022/08/23	2	39.13	0	0.00	39.35	2	17,816	0.01%
2022/08/22	0	0.00	0	39.40	39.65	0	17,936	0.00%
2022/08/19	2.2	39.46	0	0.00	39.45	2.2	18,065	0.01%
2022/08/18	1	39.60	3	39.60	39.80	-2	18,153	-0.01%
2022/08/17	0	0.00	6	39.47	40.00	-6	18,215	-0.03%
2022/08/16	1	39.30	1	39.30	39.35	0	18,244	0.00%
2022/08/15	4.1	39.30	0	0.00	39.30	4.1	18,314	0.02%
2022/08/12	1.2	39.33	0	0.00	39.30	1.2	18,719	0.01%
2022/08/11	5	38.70	1	39.20	39.35	4	18,846	0.02%
2022/08/10	0.1	38.90	3	38.60	38.75	-2.9	18,945	-0.02%
2022/08/09	3.1	38.55	0	0.00	38.75	3.1	19,108	0.02%
2022/08/08	0	38.70	1	38.85	38.70	-1	19,258	-0.01%
2022/08/05	6.1	38.95	0	0.00	38.85	6.1	19,436	0.03%
2022/08/04	2.2	38.99	0	0.00	38.75	2.2	19,943	0.01%
2022/08/03	0.1	39.15	1.1	39.06	39.10	-1	20,186	0.00%
2022/08/02	2	39.10	12	39.06	39.15	-10	20,245	-0.05%
2022/08/01	7	39.44	5	39.10	39.50	2	20,243	0.01%
2022/07/29	3.4	38.55	0	0.00	38.75	3.4	20,205	0.02%
2022/07/28	9	38.07	2.1	38.06	38.20	6.9	20,134	0.03%
2022/07/27	8	37.80	1	37.90	37.85	7	20,075	0.03%
2022/07/26	0.2	37.99	0	38.05	37.80	0.2	20,246	0.00%
2022/07/25	12	37.89	0	38.05	37.85	12	20,320	0.06%
2022/07/22	11.1	37.69	1	38.15	37.70	10.1	20,389	0.05%
2022/07/21	14.8	37.95	0	0.00	38.05	14.8	20,196	0.07%
2022/07/19	1	41.55	2	41.50	41.65	-1	19,510	-0.01%
2022/07/18	6	40.28	0	0.00	40.70	6	19,267	0.03%
2022/07/15	1.1	40.70	0	0.00	40.50	1.1	19,169	0.01%
2022/07/14	0	0.00	1.9	41.77	41.70	-1.9	19,107	-0.01%
2022/07/13	3.1	41.71	10	41.79	41.80	-6.9	19,230	-0.04%
2022/07/12	1	40.85	6	41.20	41.00	-5	19,337	-0.03%
2022/07/11	10.1	41.10	0	0.00	41.10	10.1	19,484	0.05%
2022/07/08	0.1	40.90	2.5	40.63	40.80	-2.4	19,573	-0.01%
2022/07/07	0	0.00	2	40.90	40.90	-2	19,674	-0.01%
2022/07/06	1	40.15	0	0.00	40.00	1	20,055	0.00%
2022/07/05	3	40.48	0	0.00	40.75	3	19,967	0.02%
2022/07/04	13	40.03	1	40.10	40.00	12	19,809	0.06%
2022/07/01	2.6	40.45	3	40.65	40.35	-0.4	19,681	0.00%
2022/06/30	0.1	39.70	0	0.00	39.50	0.1	19,421	0.00%
2022/06/29	1.2	39.62	0	0.00	39.55	1.2	19,227	0.01%
2022/06/28	14.6	39.70	0	0.00	39.60	14.6	19,218	0.08%
2022/06/27	1	39.80	0	40.07	39.80	1	19,203	0.01%
2022/06/23	2	39.10	0	0.00	39.00	2	18,963	0.01%
2022/06/22	2	39.58	1	39.60	39.50	1	18,809	0.01%
2022/06/21	1	39.45	0.3	39.25	39.45	0.7	18,775	0.00%
2022/06/20	3	39.00	7	39.00	38.85	-4	18,695	-0.02%
2022/06/17	5.2	39.68	0	40.00	39.60	5.2	18,440	0.03%
2022/06/16	4.5	40.32	0	0.00	40.00	4.5	18,279	0.02%
2022/06/15	2.3	40.13	0	0.00	40.05	2.3	18,452	0.01%
2022/06/14	7.1	40.19	0	40.40	40.10	7	18,363	0.04%
2022/06/13	10.2	40.87	0	0.00	40.80	10.2	18,122	0.06%
2022/06/10	2.1	41.45	1	41.45	41.40	1.1	17,840	0.01%
2022/06/09	0.2	41.74	0	0.00	41.55	0.2	17,831	0.00%
2022/06/08	0.3	41.73	0.3	41.85	41.75	0	17,785	0.00%
2022/06/07	8.3	41.48	1	41.60	41.35	7.3	17,736	0.04%
2022/06/06	2	41.60	0	0.00	41.55	2	17,502	0.01%
2022/06/02	1.1	41.72	0	0.00	41.70	1.1	17,511	0.01%
2022/06/01	2	42.35	0.9	42.35	42.10	1.1	17,534	0.01%
2022/05/30	0	0.00	2	42.75	42.80	-2	16,918	-0.01%
2022/05/27	1	42.25	0	42.05	42.20	1	16,696	0.01%
2022/05/26	3.1	41.79	0	42.05	41.70	3.1	16,596	0.02%
2022/05/25	0.1	41.90	0.3	41.45	41.65	-0.2	16,538	0.00%
2022/05/24	5.1	41.20	0	0.00	41.20	5.1	16,462	0.03%
2022/05/23	9.3	41.17	1	41.30	41.20	8.3	16,294	0.05%
2022/05/20	0.3	41.35	0.4	41.90	41.15	-0.1	16,186	0.00%
2022/05/19	1.2	41.15	0	0.00	41.10	1.2	15,717	0.01%
2022/05/18	2.3	41.51	0	0.00	41.60	2.3	15,532	0.02%
2022/05/17	0.1	41.75	0	0.00	41.50	0.1	15,250	0.00%
2022/05/16	5.3	41.22	5	41.30	41.25	0.3	15,019	0.00%
2022/05/13	11.1	41.40	0	0.00	41.60	11.1	14,715	0.08%
2022/05/12	9.3	41.22	10	41.05	40.80	-0.7	14,482	0.00%
2022/05/11	5.2	42.72	7	42.65	42.65	-1.8	13,898	-0.01%
2022/05/10	2.2	43.81	1	43.80	43.85	1.2	13,469	0.01%
2022/05/09	13.2	44.39	0	0.00	44.25	13.2	13,279	0.10%
2022/05/06	14.1	45.14	1	45.20	45.10	13.1	13,113	0.10%
2022/05/05	2.6	45.64	23.1	45.65	45.60	-20.5	13,152	-0.16%
2022/05/04	2.2	45.37	0	0.00	45.50	2.2	13,127	0.02%
2022/05/03	4.1	45.35	0	0.00	45.35	4.1	13,228	0.03%
2022/04/29	14.4	46.11	1	46.26	45.90	13.3	12,942	0.10%
2022/04/28	7	45.80	0	0.00	46.10	7	12,785	0.06%
2022/04/27	1	45.70	0	0.00	45.80	1	12,580	0.01%
2022/04/26	1	46.10	50	46.10	46.20	-49	12,312	-0.40%
2022/04/25	0	0.00	5	46.10	46.10	-5	12,241	-0.04%
2022/04/22	0.1	46.60	0	0.00	46.55	0.1	12,099	0.00%
2022/04/21	3.1	46.62	0	0.00	46.80	3.1	12,074	0.03%
2022/04/20	19.2	46.47	0	0.00	46.60	19.2	12,063	0.16%
2022/04/19	6.4	46.40	2	46.40	46.35	4.4	11,970	0.04%
2022/04/18	4	46.74	0	0.00	46.50	4	11,843	0.03%
2022/04/15	4	47.29	0	0.00	47.10	4	11,628	0.03%
2022/04/14	5	47.73	0	0.00	47.70	5	11,442	0.04%
2022/04/13	3	47.97	1	47.80	48.00	2	11,348	0.02%
2022/04/12	3	48.13	1	48.00	48.00	2	11,175	0.02%
2022/04/11	0	0.00	0.1	49.35	49.45	-0.1	10,764	0.00%
2022/04/08	2	49.65	0	0.00	49.80	2	10,837	0.02%
2022/04/07	0	0.00	9.1	50.02	49.55	-9.1	10,806	-0.08%
2022/04/01	1	49.70	0	0.00	49.75	1	10,657	0.01%
2022/03/31	1	50.00	5.1	50.06	49.90	-4.1	10,588	-0.04%
2022/03/30	0	0.00	0	49.80	49.85	0	10,436	0.00%
2022/03/29	5	49.75	0	0.00	49.80	5	10,432	0.05%
2022/03/28	5	49.55	1	49.30	49.70	4	10,389	0.04%
2022/03/25	0	0.00	16	49.60	49.70	-16	10,342	-0.15%
2022/03/24	50	49.90	4.2	49.92	49.95	45.8	10,385	0.44%
2022/03/23	0	0.00	5	49.55	49.65	-5	10,460	-0.05%
2022/03/22	1	49.50	3	49.58	49.70	-2	10,377	-0.02%
2022/03/21	0	0.00	8.7	49.71	49.75	-8.7	10,380	-0.08%
2022/03/18	4	48.50	0	0.00	48.95	4	10,135	0.04%
2022/03/17	3.2	47.91	2	48.10	48.00	1.2	9,745	0.01%
2022/03/16	18	47.91	0	0.00	47.85	18	9,630	0.19%
2022/03/14	0.1	47.60	0	0.00	47.55	0.1	9,592	0.00%
2022/03/11	0.1	47.55	0	0.00	47.45	0.1	9,676	0.00%
2022/03/10	0.1	47.60	0	0.00	47.60	0.1	9,818	0.00%
2022/03/09	0.1	47.30	0	0.00	47.25	0.1	9,901	0.00%
2022/03/07	2	47.08	0	0.00	47.10	2	10,059	0.02%
2022/03/04	0	0.00	2	47.70	47.65	-2	10,340	-0.02%
2022/03/03	0	48.05	1.1	48.00	48.05	-1	10,465	-0.01%
2022/03/02	0	0.00	3	47.88	48.00	-3	10,752	-0.03%
2022/03/01	0	0.00	1	47.85	47.80	-1	10,862	-0.01%
2022/02/25	3	47.00	0	0.00	47.35	3	10,955	0.03%
2022/02/24	2.2	47.33	3	47.18	47.30	-0.9	10,884	-0.01%
2022/02/23	4	47.70	0	0.00	47.65	4	10,872	0.04%
2022/02/22	2	47.45	0	0.00	47.70	2	10,974	0.02%
2022/02/17	0.1	47.50	0	0.00	47.45	0.1	11,143	0.00%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/15	0.1	47.15	0	0.00	47.00	0.1	11,255	0.00%
2022/02/10	0	0.00	0.1	47.25	47.55	-0.1	11,361	0.00%
2022/02/09	0	0.00	1	47.00	47.30	-1	11,433	-0.01%
2022/02/08	5	46.95	2	47.20	46.95	3	11,535	0.03%
2022/02/07	2.2	46.41	0	0.00	47.10	2.2	11,491	0.02%
2022/01/26	1	46.90	1	46.85	46.85	0	11,314	0.00%
2022/01/25	12	46.78	0	0.00	46.80	12	11,349	0.11%
2022/01/24	2.1	47.18	6	47.15	47.15	-3.9	11,222	-0.03%
2022/01/20	3	47.53	1	47.50	47.50	2	11,291	0.02%
2022/01/18	0	0.00	2	47.55	47.75	-2	11,490	-0.02%
2022/01/17	1.1	47.42	0	0.00	47.60	1.1	11,598	0.01%
2022/01/13	0	0.00	3	47.82	47.95	-3	11,826	-0.03%
2022/01/11	0	0.00	5	47.20	47.50	-5	12,310	-0.04%
2022/01/10	2	47.08	0	0.00	47.30	2	12,274	0.02%
2022/01/06	1	47.20	0	0.00	47.60	1	12,219	0.01%
2022/01/05	5	47.10	0	0.00	47.15	5	12,240	0.04%
2022/01/04	4.8	47.23	0	0.00	47.30	4.8	12,299	0.04%
2022/01/03	2	47.65	1	48.00	47.45	1	12,196	0.01%
2021/12/30	3	48.15	0	0.00	48.00	3	12,155	0.02%
2021/12/28	0	0.00	1	48.15	48.15	-1	12,350	-0.01%
2021/12/24	1.8	47.84	0	0.00	47.90	1.8	12,692	0.01%
2021/12/22	2	47.30	0	0.00	47.40	2	12,914	0.02%
2021/12/20	3	47.28	0	0.00	47.40	3	13,199	0.02%
2021/12/14	0	0.00	0.1	47.20	47.00	-0.1	13,527	0.00%
2021/12/13	0.1	47.15	1	47.25	47.10	-0.9	13,762	-0.01%
2021/12/08	1	47.60	0.4	47.70	47.70	0.6	15,007	0.00%
2021/12/07	5	47.00	1	47.50	47.55	4	15,100	0.03%
2021/12/06	5	47.10	0	0.00	47.30	5	15,059	0.03%
2021/12/03	1.1	46.51	0	0.00	46.40	1.1	15,012	0.01%
2021/12/02	2	46.35	0	0.00	46.30	2	14,910	0.01%
2021/12/01	0.1	46.85	0	0.00	46.60	0.1	14,885	0.00%
2021/11/30	7.1	46.45	0	0.00	46.00	7.1	14,816	0.05%
2021/11/29	6.1	46.34	0	0.00	46.50	6.1	14,386	0.04%
2021/11/26	10	46.64	0	0.00	46.50	10	14,324	0.07%
2021/11/25	4	47.14	0	0.00	47.15	4	14,217	0.03%
2021/11/24	7	47.54	2	47.65	47.45	5	14,124	0.04%
2021/11/23	5	47.79	0	0.00	47.80	5	13,953	0.04%
2021/11/22	5	47.90	0	0.00	47.90	5	13,999	0.04%
2021/11/19	9	48.14	0	0.00	48.30	9	13,936	0.06%
2021/11/18	3	48.33	0.2	48.45	48.30	2.8	13,882	0.02%
2021/11/17	4	48.35	5	48.45	48.55	-1	13,875	-0.01%
2021/11/15	5	48.45	1	48.45	48.60	4	14,174	0.03%
2021/11/12	1	48.50	0	0.00	48.70	1	14,358	0.01%
2021/11/10	0	0.00	1.1	48.56	48.70	-1.1	14,843	-0.01%
2021/11/08	6	48.72	4	48.74	48.95	2	16,197	0.01%
2021/11/05	1	47.90	0	0.00	48.15	1	16,989	0.01%
2021/11/04	3	48.10	0	0.00	48.10	3	17,324	0.02%
2021/11/03	7.1	48.09	0	0.00	48.15	7.1	17,764	0.04%
2021/11/02	2	48.18	0	0.00	48.15	2	18,197	0.01%
2021/10/27	0	0.00	13	48.45	48.35	-13	19,594	-0.07%
2021/10/26	1	48.45	0	0.00	48.45	1	19,646	0.01%
2021/10/25	4	48.60	0	0.00	48.25	4	19,726	0.02%
2021/10/22	1	48.85	1.2	48.88	48.80	-0.2	20,089	0.00%
2021/10/20	9	48.31	0	0.00	48.35	9	20,272	0.04%
2021/10/19	11	49.17	0	0.00	49.10	11	20,369	0.05%
2021/10/15	3	49.95	0	0.00	50.10	3	20,486	0.01%
2021/10/14	1	49.90	0	0.00	49.90	1	20,492	0.00%
2021/10/12	1	49.80	0	0.00	50.20	1	20,491	0.00%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	20	50.03	1	50.30	50.40	19	20,717	0.09%
2021/10/05	1	50.20	1	49.90	50.30	0	21,193	0.00%
2021/10/04	3	49.93	0	0.00	50.00	3	21,654	0.01%
2021/10/01	4	50.00	0	0.00	50.20	4	22,316	0.02%
2021/09/28	1	50.50	1	51.40	51.00	0	22,713	0.00%
2021/09/27	1	50.80	3	51.20	51.10	-2	22,761	-0.01%
2021/09/24	0	0.00	1	51.30	51.30	-1	22,881	0.00%
2021/09/23	1	51.00	0	0.00	51.20	1	22,886	0.00%
2021/09/22	3	50.07	2	50.10	50.70	1	22,838	0.00%
2021/09/17	4	51.00	0	0.00	50.70	4	22,742	0.02%
2021/09/16	1	51.10	0	0.00	51.70	1	22,693	0.00%
2021/09/15	0	0.00	5.2	51.12	51.20	-5.2	22,526	-0.02%
2021/09/14	4	51.40	6.2	51.53	51.40	-2.2	22,421	-0.01%
2021/09/13	5	49.75	10	49.87	50.10	-5	21,802	-0.02%
2021/09/10	4	48.10	4	48.70	49.00	0	21,700	0.00%
2021/09/09	2	47.85	0	0.00	48.20	2	21,833	0.01%
2021/09/08	3	48.52	1	48.80	48.55	2	21,908	0.01%
2021/09/07	0	0.00	3	48.73	48.75	-3	21,992	-0.01%
2021/09/06	1	48.50	10	48.80	48.80	-9	22,010	-0.04%
2021/09/03	1	47.95	1	48.25	48.50	0	21,935	0.00%
2021/09/02	4	47.93	11	47.94	47.90	-7	21,889	-0.03%
2021/09/01	1	48.00	3	48.37	48.40	-2	21,952	-0.01%
2021/08/31	1	47.70	2	47.85	48.45	-1	21,850	0.00%
2021/08/30	1	47.35	0	0.00	47.60	1	21,749	0.00%
2021/08/27	0	0.00	1	47.40	47.45	-1	21,802	0.00%
2021/08/26	1.1	46.83	0	0.00	46.95	1.1	22,042	0.00%
2021/08/25	0	0.00	1	47.20	47.20	-1	22,198	0.00%
2021/08/24	2	46.55	20	46.70	46.75	-18	22,216	-0.08%
2021/08/23	1	46.75	5	46.88	46.80	-4	22,436	-0.02%
2021/08/20	3	46.23	0	0.00	46.15	3	22,539	0.01%
2021/08/19	14.1	46.42	2	46.55	46.20	12.1	22,907	0.05%
2021/08/18	10	47.15	17	46.95	47.25	-7	22,789	-0.03%
2021/08/17	4	47.38	0	0.00	47.30	4	22,621	0.02%
2021/08/16	5	47.96	1	48.10	47.95	4	22,465	0.02%
2021/08/13	0	0.00	2	48.40	48.40	-2	22,509	-0.01%
2021/08/12	10.2	47.03	0	0.00	47.60	10.2	22,621	0.05%
2021/08/11	26	51.07	3	51.00	51.10	23	21,868	0.11%
2021/08/10	2	51.85	4	51.80	51.90	-2	21,421	-0.01%
2021/08/09	8	52.06	8	52.30	52.40	0	21,726	0.00%
2021/08/06	3	52.57	2	52.80	52.90	1	21,805	0.00%
2021/08/05	5	52.88	6.3	53.09	52.70	-1.3	22,168	-0.01%
2021/08/03	0	0.00	38	53.68	53.90	-38	23,671	-0.16%
2021/08/02	1	52.60	1.2	52.72	52.80	-0.2	23,444	0.00%
2021/07/30	1	52.70	0	0.00	52.60	1	23,936	0.00%
2021/07/29	0	0.00	11	52.72	52.90	-11	24,450	-0.04%
2021/07/28	22.5	52.19	19	52.28	52.40	3.5	24,837	0.01%
2021/07/26	0	0.00	16	53.31	53.20	-16	26,205	-0.06%
2021/07/23	11	52.98	50.6	52.67	53.00	-39.6	26,532	-0.15%
2021/07/22	6	52.10	0	0.00	52.10	6	26,663	0.02%
2021/07/21	15	52.40	2	52.05	51.80	13	27,077	0.05%
2021/07/20	1	51.50	0	0.00	51.70	1	27,984	0.00%
2021/07/19	1	51.60	0	0.00	52.00	1	29,485	0.00%
2021/07/16	2.1	51.41	10	51.50	51.50	-7.9	32,699	-0.02%
2021/07/15	1	51.50	1	51.40	51.60	0	34,817	0.00%
2021/07/14	31.1	51.43	0	0.00	51.50	31.1	36,177	0.09%
2021/07/13	10.1	51.92	1	52.20	51.90	9.1	36,859	0.02%
2021/07/12	1	51.80	0	52.20	52.20	1	37,265	0.00%
2021/07/09	26	52.07	0	0.00	52.00	26	37,473	0.07%
2021/07/08	30	52.77	30.9	52.56	52.80	-0.9	37,291	0.00%
2021/07/07	10	51.30	8	51.13	51.30	2	36,928	0.01%
2021/07/06	18.1	51.11	2	51.05	51.20	16.1	36,823	0.04%
2021/07/05	22	50.68	0	0.00	50.60	22	36,751	0.06%
2021/07/02	2	50.60	0	0.00	50.50	2	36,605	0.01%
2021/07/01	1.8	50.73	0	0.00	50.60	1.8	36,533	0.00%
2021/06/30	0.3	51.17	0	0.00	51.00	0.3	36,744	0.00%
2021/06/29	0.1	51.20	1	51.00	51.20	-0.9	36,788	0.00%
2021/06/28	2.1	50.96	1	51.20	51.10	1.1	36,966	0.00%
2021/06/25	3.1	50.97	1	51.20	51.00	2.1	36,992	0.01%
2021/06/24	0.2	51.30	1	51.10	51.10	-0.8	37,241	0.00%
2021/06/22	0.2	51.00	0	0.00	50.90	0.2	37,792	0.00%
2021/06/21	6	50.53	1	50.70	50.70	5	37,889	0.01%
2021/06/18	8.2	51.18	0	0.00	51.00	8.2	38,189	0.02%
2021/06/17	0	0.00	2	51.50	51.50	-2	39,486	-0.01%
2021/06/16	1	51.90	4	51.88	51.90	-3	39,623	-0.01%
2021/06/15	0.2	51.50	0	0.00	51.30	0.2	39,581	0.00%
2021/06/11	0.2	51.50	0	0.00	51.40	0.2	39,636	0.00%
2021/06/09	2	50.95	0	0.00	51.30	2	39,925	0.01%
2021/06/08	1	51.20	0.1	51.60	51.40	1	40,039	0.00%
2021/06/07	3.3	51.45	0.1	51.90	51.50	3.2	40,264	0.01%
2021/06/04	1.3	51.74	8	51.89	51.90	-6.8	40,452	-0.02%
2021/06/03	8	52.19	14	51.96	52.30	-6	40,659	-0.01%
2021/06/02	1	51.50	2	52.00	52.00	-1	40,510	0.00%
2021/06/01	2	51.40	4	51.38	51.50	-2	40,290	0.00%
2021/05/31	0	0.00	8	51.01	51.60	-8	40,457	-0.02%
2021/05/28	17	50.38	1	50.60	50.60	16	40,331	0.04%
2021/05/27	7	50.00	0.2	50.20	50.30	6.8	40,411	0.02%
2021/05/26	6	50.70	20	50.60	50.70	-14	40,254	-0.03%
2021/05/25	2	51.35	0	0.00	51.10	2	40,193	0.00%
2021/05/21	4	51.80	1	52.30	51.20	3	40,408	0.01%
2021/05/20	21	50.99	7	50.69	50.80	14	40,310	0.03%
2021/05/19	3	50.60	4	50.60	50.50	-1	40,085	0.00%
2021/05/18	2	49.65	6	49.90	50.00	-4	39,915	-0.01%
2021/05/17	1	48.00	6	48.05	47.90	-5	39,776	-0.01%
2021/05/14	0	49.79	4	49.70	49.60	-4	39,121	-0.01%
2021/05/13	6	48.75	3	48.33	49.20	3	38,782	0.01%
2021/05/12	25	49.53	10	49.59	49.60	15	38,261	0.04%
2021/05/11	13	51.72	10.1	51.96	51.60	2.9	36,972	0.01%
2021/05/10	3	52.80	11.3	52.76	52.90	-8.3	36,241	-0.02%
2021/05/07	4	52.60	1.9	52.17	52.30	2.1	36,059	0.01%
2021/05/06	6	51.72	35.1	51.10	53.00	-29.1	35,706	-0.08%
2021/05/05	7.1	50.94	6	51.12	50.80	1.1	35,241	0.00%
2021/05/04	14	50.01	12	50.61	50.20	2	35,127	0.01%
2021/05/03	32.1	51.48	12.8	51.36	51.20	19.3	34,169	0.06%
2021/04/29	43	52.41	0	52.30	52.10	43	33,664	0.13%
2021/04/28	9.5	52.58	8	52.56	53.20	1.5	33,224	0.00%
2021/04/27	35	52.67	6.5	52.77	52.70	28.6	33,106	0.09%
2021/04/26	21.4	53.03	25.5	53.05	53.10	-4.1	32,617	-0.01%
2021/04/23	31	52.58	63	52.85	53.00	-32	31,717	-0.10%
2021/04/22	61.7	55.88	94.6	55.48	54.10	-33	30,558	-0.11%
2021/04/21	30.8	54.97	45	54.62	55.70	-14.2	27,491	-0.05%
2021/04/20	44.5	52.07	58.6	52.19	52.00	-14.1	25,459	-0.06%
2021/04/19	11	49.90	8	49.99	50.40	3	24,106	0.01%
2021/04/16	3	48.55	59.8	48.78	49.00	-56.8	23,301	-0.24%
2021/04/15	16.4	47.93	171	48.20	47.90	-154.6	22,795	-0.68%	大賣/鉅額交易
2021/04/14	4	46.94	5	46.65	47.00	-1	22,494	0.00%
2021/04/13	3	47.38	3.1	47.40	47.20	-0.1	22,362	0.00%
2021/04/12	5	46.80	4	46.75	46.85	1	22,111	0.00%
2021/04/09	9	46.88	1	46.95	46.70	8	22,041	0.04%
2021/04/08	2	46.75	0	0.00	46.90	2	21,910	0.01%
2021/04/07	10	46.80	1	46.80	46.80	9	21,820	0.04%
2021/04/06	40	46.84	5	46.86	46.85	35	21,761	0.16%
2021/04/01	5	46.75	5	46.65	46.70	0	21,372	0.00%
2021/03/31	20	46.75	1	46.70	46.80	19	21,256	0.09%
2021/03/30	2.8	46.38	1	46.55	46.55	1.8	21,044	0.01%
2021/03/29	33.7	46.38	1	46.30	46.50	32.7	20,945	0.16%
2021/03/26	7	45.83	4	46.10	46.15	3	20,680	0.01%
2021/03/25	0	0.00	14	45.45	45.55	-14	20,287	-0.07%
2021/03/24	3.5	45.62	15	45.63	45.55	-11.5	20,110	-0.06%
2021/03/23	13	45.74	2	45.80	45.70	11	19,996	0.06%
2021/03/22	65	45.88	22	45.88	45.80	43	19,589	0.22%
2021/03/19	12	42.75	0	0.00	42.70	12	18,122	0.07%
2021/03/18	5	43.05	3	43.13	43.10	2	17,888	0.01%
2021/03/17	0	0.00	7	42.81	42.85	-7	17,899	-0.04%
2021/03/16	5	42.55	1	42.60	42.60	4	17,904	0.02%
2021/03/15	15	42.45	0	0.00	42.35	15	17,936	0.08%
2021/03/12	3	42.70	0	0.00	42.70	3	17,781	0.02%
2021/03/11	12	42.89	0	0.00	42.85	12	17,666	0.07%
2021/03/10	20	42.98	0	0.00	43.00	20	17,600	0.11%
2021/03/09	0	0.00	14	43.18	43.40	-14	17,714	-0.08%
2021/03/08	0.2	42.60	2	42.70	42.65	-1.8	17,513	-0.01%
2021/03/05	0.9	42.45	0	0.00	42.50	0.9	17,433	0.01%
2021/03/04	5	42.16	7	42.43	42.50	-2	17,847	-0.01%
2021/03/03	0	0.00	1	42.50	42.55	-1	17,835	-0.01%
2021/03/02	4	42.10	3	42.40	42.10	1	17,744	0.01%
2021/02/26	6	42.22	0	0.00	42.00	6	17,589	0.03%
2021/02/25	0	0.00	3	42.85	42.90	-3	17,255	-0.02%
2021/02/24	20	42.65	1	42.70	42.55	19	17,267	0.11%
2021/02/23	87	42.43	60	42.36	42.45	27	17,237	0.16%
2021/02/22	119	41.84	2	41.90	41.80	117	17,008	0.69%	大買/鉅額交易
2021/02/19	5	41.19	0	0.00	41.60	5	16,970	0.03%
2021/02/18	0	0.00	7	41.36	41.35	-7	16,894	-0.04%
2021/02/17	2	41.05	1	41.20	41.25	1	16,801	0.01%
2021/02/05	1	40.70	0	0.00	40.85	1	16,576	0.01%
2021/02/04	2	40.43	0	0.00	40.40	2	16,647	0.01%
2021/02/03	5	40.54	0	0.00	40.55	5	17,019	0.03%
2021/02/02	2	40.88	0	0.00	40.75	2	16,937	0.01%
2021/02/01	0	0.00	1	40.45	40.80	-1	16,812	-0.01%
2021/01/29	6	40.23	0	0.00	40.15	6	16,789	0.04%
2021/01/28	6	40.29	0	0.00	40.25	6	16,597	0.04%
2021/01/27	1	40.50	0	0.00	40.35	1	16,362	0.01%
2021/01/26	27	40.41	0.2	40.75	40.35	26.9	16,223	0.17%
2021/01/22	7	40.69	0	0.00	40.60	7	15,509	0.05%
2021/01/21	7	40.91	2	40.95	40.80	5	15,191	0.03%
2021/01/20	4	41.06	0.1	41.20	40.95	3.9	15,029	0.03%
2021/01/19	3	41.65	0	0.00	41.75	3	14,598	0.02%
2021/01/18	7	41.50	0	0.00	41.60	7	14,547	0.05%
2021/01/15	10	42.14	0	0.00	41.95	10	14,248	0.07%
2021/01/14	5	42.55	6	42.60	42.55	-1	13,868	-0.01%
2021/01/13	2	42.65	0.1	42.70	42.70	1.9	13,709	0.01%
2021/01/12	0	0.00	5	42.85	42.70	-5	13,599	-0.04%
2021/01/11	1	42.90	0	0.00	43.10	1	13,516	0.01%
2021/01/08	1	42.90	0	0.00	42.95	1	13,435	0.01%
2021/01/07	6	42.98	0	0.00	42.85	6	13,366	0.04%
2021/01/06	15	42.91	7	43.02	42.95	8	13,172	0.06%
2021/01/05	6	43.17	0	43.25	43.10	6	13,036	0.05%
2021/01/04	2	43.35	4	43.25	43.20	-2	12,974	-0.02%
2020/12/31	4	43.25	0	43.35	43.20	4	12,933	0.03%
2020/12/29	2	42.90	0	0.00	43.00	2	12,916	0.02%
2020/12/28	5	43.00	6	42.95	43.00	-1	12,907	-0.01%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	10	43.15	0	0.00	42.95	10	13,149	0.08%
2020/12/21	5	43.26	0	0.00	43.50	5	13,438	0.04%
2020/12/18	2	42.90	0	0.00	42.95	2	13,750	0.01%
2020/12/17	4	42.68	0	0.00	42.65	4	13,865	0.03%
2020/12/16	5	43.20	1	43.15	43.05	4	13,782	0.03%
2020/12/15	1	42.60	5	42.65	42.50	-4	13,764	-0.03%
2020/12/11	2.8	42.93	1	43.10	42.90	1.8	13,816	0.01%
2020/12/10	0	0.00	0.8	43.35	43.25	-0.8	13,749	-0.01%
2020/12/07	2	43.45	1.1	43.50	43.55	0.9	13,759	0.01%
2020/12/04	2	43.55	0	0.00	43.65	2	13,838	0.01%
2020/12/03	10	43.55	20	43.80	43.50	-10	13,761	-0.07%
2020/12/02	2	43.10	1.5	43.18	43.20	0.5	13,481	0.00%
2020/11/30	2	43.35	0	0.00	42.90	2	13,906	0.01%
2020/11/27	0	0.00	3	43.20	43.30	-3	13,694	-0.02%
2020/11/26	0	0.00	24	42.81	42.95	-24	13,620	-0.18%
2020/11/25	1	42.95	0	0.00	42.60	1	13,772	0.01%
2020/11/24	3	42.85	1.1	42.95	42.75	1.9	13,849	0.01%
2020/11/20	0	42.70	0	0.00	42.70	0	13,790	0.00%
2020/11/19	0	0.00	2	42.85	42.90	-2	13,775	-0.01%
2020/11/18	0	0.00	1	42.65	42.70	-1	13,816	-0.01%
2020/11/17	3	42.65	0	0.00	42.75	3	13,854	0.02%
2020/11/16	3	42.30	0	0.00	42.35	3	14,202	0.02%
2020/11/13	1	42.30	2.2	42.35	42.25	-1.2	14,467	-0.01%
2020/11/12	1.6	42.61	7	42.53	42.40	-5.4	14,811	-0.04%
2020/11/11	0	0.00	5.1	42.22	42.65	-5.1	14,831	-0.03%
2020/11/10	0	0.00	3	41.43	41.55	-3	14,766	-0.02%
2020/11/06	1	40.90	0	0.00	40.85	1	16,178	0.01%
2020/11/05	0	0.00	0.1	41.05	41.05	-0.1	16,546	0.00%
2020/11/04	0	0.00	7	40.80	40.90	-7	16,842	-0.04%
2020/11/03	2	40.70	0	0.00	40.95	2	17,212	0.01%
2020/11/02	0	0.00	1.2	40.61	40.60	-1.2	17,662	-0.01%
2020/10/29	1	40.35	3	40.45	40.35	-2	18,465	-0.01%
2020/10/28	0	0.00	8	40.65	40.55	-8	18,534	-0.04%
2020/10/27	1	40.45	20	40.35	40.50	-19	18,592	-0.10%
2020/10/26	3	40.52	0	0.00	40.50	3	18,606	0.02%
2020/10/22	0	41.05	0	0.00	41.00	0	18,943	0.00%
2020/10/21	1	40.35	0	0.00	40.30	1	19,040	0.01%
2020/10/20	2	40.23	0	0.00	40.35	2	19,061	0.01%
2020/10/14	1	40.65	0	0.00	40.50	1	19,700	0.01%
2020/10/13	5	40.40	1	40.45	40.50	4	19,784	0.02%
2020/10/12	1	40.80	1	41.00	40.95	0	20,214	0.00%
2020/10/08	17	41.10	0	0.00	41.15	17	20,431	0.08%
2020/10/06	1	41.25	0	0.00	41.40	1	20,441	0.00%
2020/10/05	1	41.05	0	0.00	41.00	1	20,601	0.00%
2020/09/30	5	41.60	0	0.00	41.40	5	20,812	0.02%
2020/09/29	0	0.00	5	41.30	41.20	-5	20,975	-0.02%
2020/09/28	14	40.90	0	0.00	40.95	14	21,043	0.07%
2020/09/25	2	40.40	0	0.00	40.55	2	21,224	0.01%
2020/09/24	1	40.05	0	0.00	40.05	1	21,293	0.00%
2020/09/23	10	41.07	0	0.00	41.00	10	21,057	0.05%
2020/09/22	7	41.80	1	42.15	41.80	6	20,759	0.03%
2020/09/21	3	42.30	0	0.00	42.25	3	20,638	0.01%
2020/09/17	1	42.50	0	0.00	42.55	1	20,727	0.00%
2020/09/16	0	0.00	1.1	42.71	42.85	-1.1	20,772	-0.01%
2020/09/15	5	42.67	0	0.00	42.70	5	20,736	0.02%
2020/09/14	4	42.40	0	0.00	42.95	4	20,963	0.02%
2020/09/11	3	42.20	0	0.00	42.30	3	20,893	0.01%
2020/09/03	4	42.54	0	0.00	42.70	4	21,075	0.02%
2020/09/01	1	42.65	1	42.75	42.75	0	20,813	0.00%
2020/08/31	1	43.40	0	0.00	42.90	1	20,717	0.00%
2020/08/28	3	43.62	0	0.00	43.50	3	20,610	0.01%
2020/08/27	0	0.00	2	43.85	43.85	-2	20,645	-0.01%
2020/08/26	0	0.00	1	44.00	44.10	-1	20,707	0.00%
2020/08/21	4	43.80	0	0.00	44.25	4	21,056	0.02%
2020/08/20	0	0.00	22	43.72	43.50	-22	20,862	-0.11%
2020/08/19	1	44.60	9	44.53	44.35	-8	20,547	-0.04%
2020/08/17	0	0.00	1	43.30	43.35	-1	19,928	-0.01%
2020/08/14	2	42.58	11	42.14	42.85	-9	19,825	-0.05%
2020/08/13	3	41.38	0	0.00	41.20	3	19,407	0.02%
2020/08/12	42	41.19	1.5	41.50	41.00	40.5	19,247	0.21%
2020/08/11	6	46.53	0.6	46.50	46.50	5.4	18,034	0.03%
2020/08/10	0.3	46.60	20	46.65	46.60	-19.7	17,645	-0.11%
2020/08/07	2	47.15	2	47.15	47.10	0	17,455	0.00%
2020/08/06	2	47.00	21	47.09	47.15	-19	17,219	-0.11%
2020/08/05	3	46.53	9	46.26	46.45	-6	16,833	-0.04%
2020/08/04	0.6	45.30	0	0.00	45.40	0.6	16,369	0.00%
2020/08/03	5	44.85	0	0.00	44.95	5	16,214	0.03%
2020/07/31	2	45.25	1	45.40	45.00	1	16,141	0.01%
2020/07/30	4	45.08	0	0.00	45.35	4	16,127	0.02%
2020/07/27	1	44.75	0	0.00	44.60	1	16,216	0.01%
2020/07/24	0.4	45.00	0.4	45.00	45.00	0	16,217	0.00%
2020/07/20	0	45.00	1	45.05	45.10	-1	15,811	-0.01%
2020/07/16	6	44.77	3	45.00	44.50	3	15,824	0.02%
2020/07/13	0	45.00	2	45.15	45.20	-2	15,199	-0.01%
2020/07/10	0.5	44.85	0	0.00	44.95	0.5	15,301	0.00%
2020/07/09	0	0.00	7	45.24	45.30	-7	15,268	-0.05%
2020/07/08	0	0.00	2	45.05	45.15	-2	15,002	-0.01%
2020/07/06	1	44.45	7	44.39	44.40	-6	14,649	-0.04%
2020/07/02	1	43.65	7	43.59	43.60	-6	14,576	-0.04%
2020/07/01	1	43.15	0	0.00	43.10	1	14,481	0.01%
2020/06/29	20	42.75	1	42.75	42.65	19	14,485	0.13%
2020/06/23	5	42.81	0	0.00	42.70	5	14,452	0.03%
2020/06/22	0	42.90	0	0.00	42.90	0	14,506	0.00%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	2.7	42.70	0	0.00	42.85	2.7	14,913	0.02%
2020/06/16	3	42.88	0	0.00	42.85	3	15,214	0.02%
2020/06/15	0	0.00	5	42.50	42.50	-5	15,627	-0.03%
2020/06/12	0	0.00	1	42.65	42.90	-1	15,929	-0.01%
2020/06/11	1	43.35	0	0.00	43.30	1	16,268	0.01%
2020/06/10	5.5	43.95	3.3	43.99	44.00	2.2	16,336	0.01%
2020/06/09	1	43.65	0	0.00	43.90	1	16,626	0.01%
2020/06/08	0	0.00	5	43.66	43.95	-5	16,884	-0.03%
2020/06/01	20	43.00	1	43.15	43.10	19	17,036	0.11%
2020/05/28	6	42.42	0	0.00	42.35	6	16,591	0.04%
2020/05/26	0	0.00	1	43.15	43.00	-1	16,717	-0.01%
2020/05/25	1	42.20	0	0.00	42.65	1	16,826	0.01%
2020/05/22	0	0.00	1	42.75	42.65	-1	16,923	-0.01%
2020/05/21	25	43.05	11	43.10	43.00	14	16,923	0.08%
2020/05/20	0	43.00	0	0.00	42.90	0	16,891	0.00%
2020/05/19	0	0.00	2	43.05	43.00	-2	16,886	-0.01%
2020/05/15	7	42.38	0	0.00	42.30	7	16,700	0.04%
2020/05/14	1	42.25	1	42.50	42.60	0	16,720	0.00%
2020/05/12	3	42.85	0	0.00	42.95	3	16,648	0.02%
2020/05/11	6.5	43.20	0	0.00	43.15	6.5	16,683	0.04%
2020/05/07	0	0.00	1	42.55	42.70	-1	16,749	-0.01%
2020/05/04	2	42.23	1	42.45	42.20	1	16,886	0.01%
2020/04/29	0	0.00	5	42.45	42.55	-5	16,995	-0.03%
2020/04/28	0	42.25	0	0.00	42.25	0	17,208	0.00%
2020/04/27	5.2	42.10	0	0.00	42.00	5.2	18,115	0.03%
2020/04/24	0	0.00	3	42.00	42.00	-3	18,025	-0.02%
2020/04/21	15	41.73	2	41.70	41.80	13	18,175	0.07%
2020/04/20	0.3	42.25	0	0.00	42.35	0.3	18,223	0.00%
2020/04/16	0	0.00	3	42.10	41.85	-3	18,435	-0.02%
2020/04/14	0	41.65	0	0.00	41.65	0	18,414	0.00%
2020/04/13	1	40.80	0	0.00	40.80	1	18,392	0.01%
2020/04/10	1.5	40.83	0	0.00	41.00	1.5	18,530	0.01%
2020/04/09	1	40.55	0	0.00	40.55	1	18,714	0.01%
2020/04/08	0	0.00	5	40.50	41.00	-5	18,786	-0.03%
2020/04/07	0	0.00	5	39.95	39.95	-5	18,599	-0.03%
2020/04/06	5	38.60	0	0.00	39.05	5	18,657	0.03%
2020/04/01	5	39.00	0	0.00	39.00	5	18,611	0.03%
2020/03/31	4	39.05	20	39.26	39.50	-16	18,495	-0.09%
2020/03/30	10	39.00	3	38.75	39.15	7	18,316	0.04%
2020/03/27	0	39.00	0	0.00	38.95	0	18,246	0.00%
2020/03/26	3	39.03	0	0.00	38.60	3	18,248	0.02%
2020/03/25	4.3	39.21	1	38.95	38.80	3.3	18,249	0.02%
2020/03/24	0.3	38.30	1	38.50	38.25	-0.7	18,117	0.00%
2020/03/23	0	0.00	3	36.60	36.10	-3	17,961	-0.02%
2020/03/19	1	34.90	0	0.00	33.60	1	17,337	0.01%
2020/03/18	15	36.81	0	0.00	36.00	15	17,069	0.09%
2020/03/17	3	37.85	0	0.00	37.60	3	16,688	0.02%
2020/03/13	7	38.55	0	0.00	40.25	7	15,911	0.04%
2020/03/12	11	40.93	4	41.00	40.75	7	15,439	0.05%
2020/03/11	2	41.85	0	0.00	41.80	2	15,048	0.01%
2020/03/10	0.5	41.75	0.7	41.75	41.60	-0.2	14,955	0.00%
2020/02/27	5	42.30	0	0.00	42.25	5	14,824	0.03%
2020/02/26	7	42.27	25	42.46	42.20	-18	14,772	-0.12%
2020/02/25	0.2	42.75	0.7	42.75	42.70	-0.5	14,628	0.00%
2020/02/24	1	43.05	0	0.00	43.00	1	14,574	0.01%
2020/02/21	0	43.20	0	0.00	43.25	0	14,887	0.00%
2020/02/20	1.3	43.15	0	0.00	43.15	1.3	15,079	0.01%
2020/02/14	0	0.00	1	43.35	43.20	-1	15,690	-0.01%
2020/02/11	0	42.60	0	0.00	42.60	0	15,533	0.00%
2020/02/10	0.4	42.40	1	41.85	42.40	-0.6	15,477	0.00%
2020/02/07	1	42.55	1	42.50	42.50	0	15,428	0.00%
2020/02/06	0	0.00	0.1	43.00	43.00	-0.1	15,478	0.00%
2020/02/05	1	42.45	0	0.00	42.35	1	15,557	0.01%
2020/02/04	0	42.40	0	0.00	42.40	0	15,460	0.00%
2020/02/03	0.2	41.60	1	41.45	41.55	-0.8	15,348	0.00%
2020/01/30	21	42.30	8.1	42.54	41.85	12.9	15,164	0.09%
2020/01/20	4.4	44.89	0	0.00	44.95	4.4	14,282	0.03%
2020/01/16	0	0.00	5	44.65	44.75	-5	14,575	-0.03%
2020/01/14	0	0.00	4	44.40	44.55	-4	14,537	-0.03%
2020/01/13	0	44.05	0	0.00	44.25	0	14,595	0.00%
2020/01/10	1.4	43.41	0	0.00	43.50	1.4	15,006	0.01%
2020/01/08	2	43.40	0	0.00	43.40	2	14,943	0.01%
2020/01/07	0	0.00	1	43.50	43.60	-1	14,877	-0.01%
2020/01/06	0.2	43.40	0	0.00	43.45	0.2	14,973	0.00%
2020/01/03	1	44.15	15	44.10	43.95	-14	14,911	-0.09%
2020/01/02	0	0.00	2	43.90	44.10	-2	14,838	-0.01%
2019/12/26	0	43.00	1	43.00	43.05	-1	14,635	-0.01%
2019/12/25	0.2	43.00	5	42.95	43.10	-4.8	14,801	-0.03%
2019/12/23	0	43.05	2	43.08	43.25	-2	14,952	-0.01%
2019/12/20	0.2	42.85	0	0.00	42.95	0.2	14,978	0.00%
2019/12/18	0	0.00	5.2	43.05	43.00	-5.2	15,064	-0.03%
2019/12/17	2	42.80	0	0.00	42.95	2	15,039	0.01%
2019/12/16	0	0.00	0.3	42.80	42.80	-0.3	14,936	0.00%
2019/12/13	0	0.00	1	42.75	42.55	-1	14,945	-0.01%
2019/12/12	0	0.00	2	42.35	42.30	-2	14,920	-0.01%
2019/12/11	0	42.05	0	0.00	42.15	0	14,985	0.00%
2019/12/10	0.4	42.00	2	42.15	42.10	-1.6	15,068	-0.01%
2019/12/05	1	41.70	0	0.00	41.65	1	15,354	0.01%
2019/11/29	1	41.70	1	41.75	41.40	0	15,719	0.00%
2019/11/26	2	41.87	0	0.00	41.80	2	15,863	0.01%
2019/11/25	0.2	41.95	0	0.00	41.95	0.2	15,528	0.00%
2019/11/22	2	42.00	0.8	42.10	42.10	1.2	15,556	0.01%
2019/11/21	0	42.30	0	0.00	42.35	0	15,639	0.00%
2019/11/20	0.2	42.45	12	42.52	42.65	-11.8	15,535	-0.08%
2019/11/19	2	41.60	12	42.01	42.10	-10	15,188	-0.07%
2019/11/18	5	41.96	0	0.00	42.10	5	15,006	0.03%
2019/11/15	0	0.00	5	41.43	41.70	-5	14,790	-0.03%
2019/11/13	0	41.00	8	41.18	41.00	-8	14,577	-0.05%
2019/11/12	0.4	40.70	0	0.00	40.65	0.4	14,491	0.00%
2019/11/08	0	0.00	1	40.95	40.90	-1	15,386	-0.01%
2019/11/06	0	0.00	1	40.85	40.80	-1	16,088	-0.01%
2019/11/05	2	40.68	0	0.00	40.90	2	16,203	0.01%
2019/11/04	1	41.10	1	40.80	40.95	0	16,285	0.00%
2019/11/01	5	40.40	1	40.55	40.55	4	16,295	0.02%
2019/10/31	5	40.40	1	40.55	40.45	4	16,600	0.02%
2019/10/30	1	40.25	0	0.00	40.35	1	16,869	0.01%
2019/10/29	1	40.40	0	0.00	40.65	1	16,765	0.01%
2019/10/28	1	40.70	0	0.00	40.75	1	16,612	0.01%
2019/10/25	0.2	40.85	20	40.65	40.85	-19.8	16,652	-0.12%
2019/10/24	4	40.83	0	0.00	41.00	4	16,478	0.02%
2019/10/23	3	41.00	3	40.95	40.95	0	16,533	0.00%
2019/10/22	0	41.25	0	0.00	41.40	0	16,532	0.00%
2019/10/21	0.2	41.45	1	41.55	41.50	-0.8	16,453	0.00%
2019/10/18	0	0.00	13	40.53	40.95	-13	16,356	-0.08%
2019/10/17	0	0.00	2.1	40.05	40.10	-2.1	15,849	-0.01%
2019/10/15	3	39.95	0	0.00	40.00	3	15,916	0.02%
2019/10/14	0.4	39.90	0	0.00	39.95	0.4	16,255	0.00%
2019/10/09	45	39.72	0	0.00	39.50	45	16,418	0.27%
2019/10/08	10	39.65	0	0.00	39.75	10	16,714	0.06%
2019/10/07	1	39.30	2	39.28	39.30	-1	17,140	-0.01%
2019/10/03	1	38.80	0	0.00	39.00	1	17,304	0.01%
2019/10/02	2	39.28	0	0.00	39.25	2	17,315	0.01%
2019/10/01	1	39.65	0	0.00	39.65	1	17,356	0.01%
2019/09/26	0.2	39.90	0.4	39.90	39.90	-0.1	17,415	0.00%
2019/09/25	0	0.00	5	39.65	39.60	-5	17,535	-0.03%
2019/09/24	1.9	39.82	10	39.80	39.80	-8.1	17,583	-0.05%
2019/09/20	11.2	39.76	0	0.00	40.20	11.2	17,563	0.06%
2019/09/19	1	39.80	0	0.00	39.80	1	17,483	0.01%
2019/09/17	5	39.53	0	0.00	39.50	5	17,619	0.03%
2019/09/16	0	0.00	0	40.15	40.10	0	17,629	0.00%
2019/09/12	1.3	40.01	0.3	40.05	40.05	1	17,599	0.01%
2019/09/11	3	39.80	0	0.00	40.00	3	17,752	0.02%
2019/09/10	0.4	40.10	6	39.85	39.95	-5.6	17,949	-0.03%
2019/09/09	10	40.05	0	0.00	40.00	10	18,140	0.06%
2019/09/06	1	40.05	20	39.84	39.85	-19	18,038	-0.11%
2019/09/05	0	0.00	5	38.94	39.00	-5	17,798	-0.03%
2019/09/04	2	38.40	9	38.41	38.45	-7	17,818	-0.04%
2019/09/03	9	38.31	3	38.43	38.35	6	17,972	0.03%
2019/09/02	6	38.14	0	0.00	38.25	6	18,146	0.03%
2019/08/29	2	37.65	0.4	37.95	37.80	1.6	18,035	0.01%
2019/08/28	0.3	37.85	0	0.00	37.70	0.3	18,261	0.00%
2019/08/23	0.3	38.30	0	0.00	38.20	0.3	18,473	0.00%
2019/08/22	3	37.90	0	0.00	37.85	3	18,541	0.02%
2019/08/20	15	38.20	0	0.00	38.15	15	18,731	0.08%
2019/08/16	1	38.00	20	38.00	37.95	-19	18,796	-0.10%
2019/08/15	1	37.90	1	37.95	38.00	0	18,773	0.00%
2019/08/14	23	37.86	0	0.00	38.30	23	18,819	0.12%
2019/08/13	6	37.31	0	0.00	37.25	6	18,656	0.03%
2019/08/12	27	43.97	5	43.95	43.95	22	18,080	0.12%
2019/08/08	0	0.00	2	44.05	43.90	-2	17,741	-0.01%
2019/08/07	2	43.50	0	0.00	43.35	2	17,601	0.01%
2019/08/02	23	43.90	0	0.00	43.55	23	17,716	0.13%
2019/08/01	16	44.31	3	44.30	44.05	13	17,596	0.07%
2019/07/30	1	44.65	0	0.00	44.80	1	17,651	0.01%
2019/07/29	0	0.00	2	44.95	44.85	-2	17,948	-0.01%
2019/07/25	7	44.38	0	0.00	44.30	7	18,228	0.04%
2019/07/24	0	0.00	10	44.90	44.80	-10	18,091	-0.06%
2019/07/22	3	44.90	2	45.05	44.90	1	18,025	0.01%
2019/07/19	0	0.00	1	44.60	44.80	-1	17,949	-0.01%
2019/07/17	2	44.60	0	0.00	44.70	2	18,132	0.01%
2019/07/16	3	44.12	0	0.00	44.75	3	18,306	0.02%
2019/07/15	11	43.97	1	44.10	44.05	10	18,126	0.06%
2019/07/11	6	44.89	0	0.00	44.80	6	18,028	0.03%
2019/07/09	0.5	46.05	0	0.00	46.00	0.5	17,645	0.00%
2019/07/08	0	0.00	5	46.24	46.20	-5	17,825	-0.03%
2019/07/05	2.6	46.11	20	46.45	46.15	-17.5	17,949	-0.10%
2019/07/03	0	0.00	3	46.23	46.25	-3	18,223	-0.02%
2019/07/02	1	46.35	0	0.00	46.35	1	18,452	0.01%
2019/06/27	2	45.75	10	45.95	45.95	-8	18,801	-0.04%
2019/06/21	2	45.20	2	45.30	45.15	0	19,765	0.00%
2019/06/18	3	45.30	2	45.10	45.20	1	20,639	0.00%
2019/06/17	0	0.00	5.5	44.61	44.70	-5.5	20,457	-0.03%
2019/06/12	3	43.85	0	0.00	43.75	3	20,917	0.01%
2019/06/11	2	43.65	7	43.91	44.00	-5	20,838	-0.02%
2019/06/10	0	0.00	1	43.85	43.85	-1	20,740	0.00%
2019/06/05	1	43.00	0	0.00	43.00	1	20,525	0.00%
2019/06/04	0	0.00	1	43.85	43.10	-1	20,408	0.00%
2019/06/03	1	43.30	0	0.00	43.40	1	20,223	0.00%
2019/05/31	2	42.75	0	0.00	42.90	2	20,045	0.01%
2019/05/24	9	42.50	0	0.00	42.35	9	19,902	0.05%
2019/05/23	2	42.55	0	0.00	42.35	2	19,954	0.01%
2019/05/17	0	0.00	1	42.25	42.25	-1	20,401	0.00%
2019/05/16	21	42.22	20	42.20	42.00	1	20,412	0.00%
2019/05/14	2	41.48	0	0.00	41.55	2	20,272	0.01%
2019/05/13	4	42.43	0	0.00	42.00	4	19,984	0.02%
2019/05/10	4	42.45	1	42.60	42.50	3	19,903	0.02%
2019/05/08	6	43.08	8	43.08	43.00	-2	19,622	-0.01%
2019/05/07	1	42.35	0	0.00	42.90	1	19,430	0.01%
2019/05/06	3	42.52	4	42.51	42.30	-1	19,257	-0.01%
2019/05/03	13	42.72	0	0.00	42.85	13	18,942	0.07%
2019/05/02	0	0.00	3	42.17	42.20	-3	18,615	-0.02%
2019/04/29	0	0.00	7	42.10	42.10	-7	18,476	-0.04%
2019/04/26	3	41.75	0	0.00	41.75	3	18,369	0.02%
2019/04/25	1	41.60	1	41.50	41.80	0	18,375	0.00%
2019/04/24	1	41.60	0	0.00	41.55	1	18,358	0.01%
2019/04/23	3	41.00	0	0.00	41.60	3	18,316	0.02%
2019/04/22	3	41.13	0	0.00	41.00	3	18,243	0.02%
2019/04/19	1	41.55	1	41.75	41.70	0	17,929	0.00%
2019/04/18	2	41.85	0	0.00	41.60	2	17,806	0.01%
2019/04/16	0	0.00	2	42.50	42.30	-2	17,377	-0.01%
2019/04/12	5	42.19	0	0.00	42.00	5	17,209	0.03%
2019/04/11	3	42.00	0	0.00	42.05	3	17,030	0.02%
2019/04/10	2	41.95	0	0.00	42.00	2	16,791	0.01%
2019/04/09	0	0.00	0.1	42.20	42.15	-0.1	16,545	0.00%
2019/04/08	10	42.25	3	42.25	42.30	7	16,200	0.04%
2019/04/03	0	0.00	1	41.75	41.70	-1	15,817	-0.01%
2019/04/01	1	41.35	1	41.70	41.35	0	15,380	0.00%
2019/03/29	0	0.00	4	41.23	41.25	-4	14,937	-0.03%
2019/03/28	25	41.03	25	41.06	41.00	0	14,770	0.00%
2019/03/26	3	40.40	0	0.00	40.45	3	14,149	0.02%
2019/03/25	9	40.32	6	39.98	40.50	3	13,906	0.02%
2019/03/21	20	38.90	25	38.82	38.85	-5	12,975	-0.04%
2019/03/19	0	0.00	1	38.00	38.10	-1	12,820	-0.01%
2019/03/18	6	37.83	1	37.85	37.80	5	12,718	0.04%
2019/03/15	0	0.00	0.4	38.65	38.65	-0.4	12,123	0.00%
2019/03/13	1	38.40	0	0.00	38.50	1	12,137	0.01%
2019/03/07	0	0.00	2	38.05	38.00	-2	12,816	-0.02%
2019/02/26	5	38.29	0	0.00	38.20	5	14,246	0.04%
2019/02/25	1	38.40	0	0.00	38.45	1	14,362	0.01%
2019/02/21	20	39.00	5	38.50	39.30	15	14,492	0.10%
2019/02/12	0	37.70	1	37.65	37.70	-1	13,617	-0.01%
2019/01/30	0	0.00	4	37.21	37.35	-4	13,468	-0.03%
2019/01/29	0	0.00	2	36.95	37.10	-2	13,530	-0.01%
2019/01/28	0	0.00	1	36.90	37.00	-1	13,669	-0.01%
2019/01/25	0	0.00	2	36.60	36.60	-2	13,691	-0.01%
2019/01/24	0.3	36.40	0	0.00	36.40	0.3	13,820	0.00%
2019/01/22	2	36.20	0	0.00	36.25	2	14,159	0.01%
2019/01/21	0	36.20	0	0.00	36.25	0	14,309	0.00%
2019/01/18	1	35.95	0	0.00	36.00	1	14,490	0.01%
2019/01/15	0	0.00	0.5	35.90	35.70	-0.5	15,547	0.00%
2019/01/04	0	0.00	1	35.35	35.45	-1	15,411	-0.01%
2018/12/28	0	0.00	15	35.65	35.60	-15	16,040	-0.09%
2018/12/17	3	36.05	13.5	36.01	36.00	-10.5	17,319	-0.06%
2018/12/14	0	0.00	1	35.50	35.75	-1	17,273	-0.01%
2018/12/13	0	0.00	1	35.00	35.50	-1	17,362	-0.01%
2018/12/10	1	34.90	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0	35.10	0	0.00	35.05	0	17,487	0.00%
2018/12/05	3	34.50	0	0.00	34.85	3	17,823	0.02%
2018/12/03	0	0.00	8	35.98	35.85	-8	18,146	-0.04%
2018/11/30	1	34.40	0	0.00	34.50	1	17,903	0.01%
2018/11/29	3	34.20	20	34.10	34.05	-17	17,779	-0.10%
2018/11/28	1	33.95	1	33.90	34.05	0	17,765	0.00%
2018/11/27	27	33.39	0	0.00	33.50	27	17,583	0.15%
2018/11/26	0	35.50	0	0.00	35.35	0	16,748	0.00%
2018/11/23	1	34.90	0	0.00	34.70	1	17,213	0.01%
2018/11/22	13	34.84	0	0.00	34.85	13	17,290	0.08%
2018/11/21	1	35.60	0	0.00	35.70	1	17,165	0.01%
2018/11/16	0	0.00	2	36.40	36.45	-2	17,140	-0.01%
2018/11/14	3	36.15	1	37.10	36.35	2	17,409	0.01%
2018/11/12	0	35.60	0	0.00	35.60	0	17,488	0.00%
2018/11/08	2	35.30	0	0.00	35.50	2	18,029	0.01%
2018/11/07	0	0.00	20	35.50	35.50	-20	18,509	-0.11%
2018/11/05	1	35.65	0	0.00	35.35	1	19,895	0.01%
2018/11/02	0	0.00	1	36.15	36.45	-1	20,127	0.00%
2018/10/29	2	33.65	0	0.00	33.90	2	20,980	0.01%
2018/10/26	13	33.42	0	0.00	33.50	13	21,504	0.06%
2018/10/25	10	33.70	0	0.00	34.00	10	22,325	0.04%
2018/10/24	1	33.80	0	0.00	34.15	1	23,157	0.00%
2018/10/23	1	35.70	0	0.00	36.00	1	22,836	0.00%
2018/10/19	3	37.50	2	37.13	37.25	1	24,086	0.00%
2018/10/17	10	38.45	0	0.00	38.25	10	25,131	0.04%
2018/10/15	0	38.60	0	0.00	38.50	0	25,455	0.00%
2018/10/12	1	37.60	1	38.00	39.00	0	25,600	0.00%
2018/10/11	5	37.55	0	0.00	37.60	5	25,654	0.02%
2018/10/08	1	39.65	0	0.00	39.75	1	25,339	0.00%
2018/10/03	0	0.00	4	40.05	40.20	-4	25,833	-0.02%
2018/09/28	3	41.05	0	0.00	41.10	3	26,430	0.01%
2018/09/27	0	0.00	1	39.80	40.25	-1	26,273	0.00%
2018/09/26	1	40.00	0	0.00	39.90	1	26,482	0.00%
2018/09/19	2	40.50	5	40.42	40.15	-3	26,972	-0.01%
2018/09/18	4	39.05	0	0.00	39.70	4	27,031	0.01%
2018/09/14	0	0.00	0	39.70	39.65	0	27,256	0.00%
2018/09/13	0	0.00	6	39.19	39.10	-6	27,301	-0.02%
2018/09/12	1	38.00	0	0.00	38.55	1	27,171	0.00%
2018/09/11	5	37.79	0	0.00	38.00	5	27,244	0.02%
2018/09/10	3	37.65	0	0.00	37.95	3	27,027	0.01%
2018/09/07	2	41.50	0	0.00	41.30	2	26,616	0.01%
2018/08/30	2	41.60	0	0.00	42.00	2	26,050	0.01%
2018/08/28	0.2	43.20	7	43.24	43.30	-6.8	25,698	-0.03%
2018/08/23	1	43.10	0	0.00	43.10	1	25,948	0.00%
2018/08/22	1	42.80	0	0.00	42.95	1	26,075	0.00%
2018/08/21	0	0.00	2	41.90	42.90	-2	26,120	-0.01%
2018/08/20	3	42.25	1	41.95	42.00	2	26,216	0.01%
2018/08/16	0	0.00	4	41.83	42.00	-4	26,134	-0.02%
2018/08/15	0	0.00	12	42.93	42.35	-12	26,225	-0.05%
2018/08/14	5	42.89	2	43.30	43.30	3	25,975	0.01%
2018/08/13	0	0.00	10	43.35	42.15	-10	25,677	-0.04%
2018/08/10	11	41.30	1	41.05	41.50	10	24,798	0.04%
2018/08/07	10	40.15	0	0.00	40.15	10	25,092	0.04%
2018/08/06	0	0.00	5	40.40	40.35	-5	25,024	-0.02%
2018/08/02	0	0.00	4	40.80	40.60	-4	24,490	-0.02%
2018/08/01	5	40.00	1	41.05	41.05	4	23,866	0.02%
2018/07/31	1	39.35	0	0.00	39.35	1	22,946	0.00%
2018/07/25	0	0.00	2	45.05	45.10	-2	20,460	-0.01%
2018/07/16	4	43.50	17	42.50	42.50	-13	19,102	-0.07%
2018/07/12	1	42.70	0	0.00	42.70	1	18,723	0.01%
2018/07/03	17	42.12	0	0.00	42.75	17	16,918	0.10%
2018/06/29	0	42.40	0	0.00	42.35	0	16,147	0.00%
2018/06/27	1	43.00	0	0.00	43.00	1	15,500	0.01%
2018/06/13	0	0.00	1	45.50	45.45	-1	13,540	-0.01%
2018/06/05	0	0.00	1	45.10	45.20	-1	13,105	-0.01%
2018/06/01	2	43.70	0	0.00	43.75	2	12,533	0.02%
2018/05/31	5	43.60	0	0.00	43.60	5	12,403	0.04%
2018/05/30	1	43.00	0	0.00	43.75	1	12,061	0.01%
2018/05/25	1	43.90	0	0.00	43.90	1	11,405	0.01%
2018/05/22	1	45.60	0	0.00	45.60	1	10,678	0.01%
2018/05/21	3	46.22	2	46.00	46.00	1	10,604	0.01%
2018/05/18	0	0.00	2	45.30	45.55	-2	10,386	-0.02%
2018/04/25	1	40.20	0	0.00	40.20	1	7,573	0.01%
2018/04/24	0	0.00	5	40.55	40.85	-5	7,530	-0.07%
2018/04/18	0	0.00	1	38.05	38.20	-1	7,203	-0.01%
2018/04/09	0	37.30	1	37.25	37.35	-1	8,975	-0.01%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/02/27	1	36.70	0	0.00	37.00	1	11,254	0.01%
2018/02/21	5	37.00	0	0.00	37.20	5	11,246	0.04%
2018/02/09	0	0.00	0	35.90	35.60	0	11,191	0.00%
2018/02/06	3	35.20	0	0.00	35.50	3	11,176	0.03%
2018/02/01	0	0.00	0.6	37.75	37.90	-0.6	10,779	-0.01%
2018/01/30	0	0.00	2	38.00	37.90	-2	10,744	-0.02%
2018/01/19	0	0.00	1	37.90	37.90	-1	10,101	-0.01%
2018/01/18	5	38.50	6	38.50	37.85	-1	10,032	-0.01%
2018/01/17	0	0.00	1	38.50	38.50	-1	9,868	-0.01%
2018/01/09	0	0.00	2	38.23	38.30	-2	8,715	-0.02%
2018/01/05	0	0.00	2	37.33	37.30	-2	8,145	-0.02%