台泥 (1101)-永興-水湳券商分點個股進出

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
34.50
漲跌
▲0.25
漲幅
+0.73%
成交量
18,627張
產業
上市水泥類股
2648人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台泥 (1101)籌碼相關－永興-水湳券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永興-水湳券商分點個股進出
永興-水湳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	2	34.35	4	34.28	34.25	-2	18,893	-0.01%
2024/06/21	0	0.00	4	34.63	34.65	-4	18,790	-0.02%
2024/06/20	0	0.00	15	34.08	34.15	-15	18,385	-0.08%
2024/06/19	0	0.00	2	34.00	34.05	-2	18,482	-0.01%
2024/06/17	0	0.00	18	33.94	34.00	-18	18,871	-0.10%
2024/06/13	0	0.00	1	33.35	33.45	-1	18,976	-0.01%
2024/06/12	1	33.20	0	0.00	33.00	1	19,030	0.01%
2024/06/07	2	33.05	8.5	33.14	33.05	-6.5	18,986	-0.03%
2024/06/05	0	0.00	1	32.80	32.70	-1	19,137	-0.01%
2024/06/03	1	33.00	0	0.00	33.00	1	19,241	0.01%
2024/05/30	3	32.95	0	0.00	32.85	3	19,198	0.02%
2024/05/29	4	33.40	0	0.00	33.20	4	19,084	0.02%
2024/05/27	4	33.95	0	0.00	33.80	4	19,149	0.02%
2024/05/23	16	34.20	1	34.00	34.00	15	19,106	0.08%
2024/05/22	0	0.00	44	34.14	34.35	-44	18,882	-0.23%
2024/05/21	0	0.00	7	33.20	33.35	-7	18,203	-0.04%
2024/05/20	1	33.90	0	0.00	33.85	1	18,043	0.01%
2024/05/17	2	33.85	0	0.00	33.90	2	17,916	0.01%
2024/05/16	0	0.00	0.1	33.50	33.60	-0.1	17,836	0.00%
2024/05/15	0	0.00	6	33.25	33.30	-6	17,783	-0.03%
2024/05/14	2	33.30	0	0.00	33.35	2	17,869	0.01%
2024/05/13	5	33.55	2	33.65	33.70	3	17,684	0.02%
2024/05/09	5	33.00	0	0.00	32.65	5	17,094	0.03%
2024/05/08	1	33.20	0	0.00	33.10	1	17,111	0.01%
2024/05/07	1	33.05	3	33.12	33.20	-2	17,141	-0.01%
2024/05/06	5	32.94	12.1	32.83	33.00	-7.1	16,992	-0.04%
2024/05/03	0	0.00	1	32.45	32.40	-1	16,551	-0.01%
2024/04/26	2	31.95	10	31.95	31.80	-8	15,880	-0.05%
2024/04/25	13	31.95	0	0.00	32.00	13	15,849	0.08%
2024/04/24	3	32.22	5	32.36	32.15	-2	15,799	-0.01%
2024/04/19	6	32.17	2	32.05	32.00	4	15,756	0.03%
2024/04/18	15	32.80	0	0.00	32.70	15	15,379	0.10%
2024/04/17	5	32.32	0	0.00	32.65	5	15,172	0.03%
2024/04/16	2	33.10	4	32.78	32.45	-2	15,008	-0.01%
2024/04/15	1	32.50	0	0.00	32.35	1	14,402	0.01%
2024/04/12	3	31.88	0.5	32.05	32.20	2.5	14,063	0.02%
2024/04/11	0.1	32.45	2.5	32.51	32.40	-2.4	13,848	-0.02%
2024/04/10	4	32.78	1	32.75	32.70	3	13,783	0.02%
2024/04/09	0	0.00	2	32.40	32.45	-2	13,609	-0.01%
2024/04/08	2	32.50	0	0.00	32.30	2	13,545	0.01%
2024/04/03	7	32.42	1	33.60	32.00	6	13,436	0.04%
2024/04/02	2	32.00	0	0.00	31.95	2	13,046	0.02%
2024/04/01	0	0.00	1	32.15	32.15	-1	13,124	-0.01%
2024/03/29	0	0.00	5.2	32.05	32.15	-5.2	13,089	-0.04%
2024/03/28	0	0.00	4	31.70	31.70	-4	12,963	-0.03%
2024/03/27	1	31.85	1	31.65	31.70	0	12,844	0.00%
2024/03/26	0.5	31.50	0	0.00	31.55	0.5	12,765	0.00%
2024/03/22	1	31.10	0	0.00	31.15	1	12,702	0.01%
2024/03/21	2	31.55	2.9	31.47	31.50	-0.9	12,514	-0.01%
2024/03/20	6	30.97	6	30.85	30.90	0	12,516	0.00%
2024/03/19	1	31.65	0	0.00	31.40	1	12,198	0.01%
2024/03/18	9	31.76	0	0.00	31.70	9	11,945	0.08%
2024/03/13	2	31.78	3	31.75	31.70	-1	11,518	-0.01%
2024/03/11	1	31.70	10.4	31.70	31.80	-9.4	11,415	-0.08%
2024/03/08	2	31.95	0	0.00	31.85	2	11,531	0.02%
2024/03/07	2	31.85	1	31.90	32.00	1	11,664	0.01%
2024/03/06	5	31.98	0	0.00	32.00	5	12,022	0.04%
2024/03/05	9	32.05	0	0.00	32.00	9	13,502	0.07%
2024/03/04	10	32.10	0	0.00	32.05	10	13,771	0.07%
2024/03/01	14.4	32.00	3	32.05	32.05	11.4	14,657	0.08%
2024/02/29	2	32.10	0	0.00	32.10	2	14,759	0.01%
2024/02/27	8	31.99	2	31.95	31.85	6	14,610	0.04%
2024/02/26	0	0.00	0.1	32.20	32.15	-0.1	14,608	0.00%
2024/02/23	0	0.00	12	32.40	32.40	-12	14,694	-0.08%
2024/02/20	6	32.55	0	0.00	32.65	6	15,222	0.04%
2024/02/19	2	32.58	15	32.65	32.80	-13	15,433	-0.08%
2024/02/16	5	31.85	0	0.00	31.90	5	15,704	0.03%
2024/02/15	1	31.95	5	31.90	32.00	-4	15,670	-0.03%
2024/02/05	2	31.90	18	32.05	32.15	-16	15,497	-0.10%
2024/02/02	5	32.25	0	0.00	32.25	5	15,452	0.03%
2024/01/31	0	0.00	1	32.00	31.90	-1	15,628	-0.01%
2024/01/30	2	32.05	1	32.40	32.00	1	15,538	0.01%
2024/01/29	3	32.50	2	32.48	32.35	1	15,511	0.01%
2024/01/26	4	32.78	1.1	32.61	32.60	2.9	15,632	0.02%
2024/01/25	1	32.60	0	0.00	32.70	1	15,730	0.01%
2024/01/24	4	32.63	0	0.00	32.60	4	15,865	0.03%
2024/01/23	1	32.60	0	0.00	32.70	1	16,153	0.01%
2024/01/22	0	0.00	3	32.35	32.30	-3	16,296	-0.02%
2024/01/19	1	32.10	0	0.00	32.40	1	16,355	0.01%
2024/01/18	3.1	32.05	0	0.00	32.05	3.1	16,380	0.02%
2024/01/17	3	32.23	0	0.00	32.20	3	16,459	0.02%
2024/01/12	0	0.00	1	33.60	33.75	-1	16,716	-0.01%
2024/01/10	1.1	33.81	10	33.75	33.70	-8.9	18,877	-0.05%
2024/01/09	1	34.20	0	0.00	34.05	1	19,006	0.01%
2024/01/08	0	0.00	1	34.30	34.25	-1	19,126	-0.01%
2024/01/04	6	34.23	0	0.00	34.20	6	19,609	0.03%
2024/01/03	23	34.35	0	0.00	34.20	23	19,771	0.12%
2023/12/27	0	0.00	2	34.85	34.90	-2	20,197	-0.01%
2023/12/26	1	34.65	0	0.00	34.65	1	20,237	0.00%
2023/12/25	6	34.55	0	0.00	34.50	6	20,449	0.03%
2023/12/21	1	34.20	0.1	34.35	34.25	0.9	20,790	0.00%
2023/12/20	0	0.00	1	34.45	34.50	-1	21,158	0.00%
2023/12/19	1	34.55	1	34.40	34.35	0	21,394	0.00%
2023/12/18	0	0.00	0.1	34.55	34.55	-0.1	21,730	0.00%
2023/12/15	0	0.00	10	34.50	34.30	-10	21,955	-0.05%
2023/12/14	3	34.33	5	34.46	34.40	-2	21,772	-0.01%
2023/12/08	1	34.65	1	34.65	34.60	0	22,119	0.00%
2023/12/07	2	34.53	3	34.60	34.50	-1	22,107	0.00%
2023/12/06	2	34.70	0	0.00	34.60	2	22,145	0.01%
2023/12/04	0	0.00	3	34.15	34.05	-3	22,066	-0.01%
2023/12/01	2	34.55	3	34.50	34.40	-1	22,225	0.00%
2023/11/30	1	35.10	2	35.03	34.95	-1	21,892	0.00%
2023/11/29	0	0.00	10	34.50	34.25	-10	20,364	-0.05%
2023/11/28	18	34.88	3	34.90	34.50	15	20,138	0.07%
2023/11/27	6	33.97	4	34.20	33.95	2	19,597	0.01%
2023/11/24	0	0.00	3	33.90	33.75	-3	19,408	-0.02%
2023/11/22	1	33.90	2	33.90	33.85	-1	19,049	-0.01%
2023/11/21	2	34.20	0	0.00	34.20	2	18,952	0.01%
2023/11/20	1	33.60	0	0.00	33.60	1	18,544	0.01%
2023/11/16	6	33.04	1	33.00	33.05	5	18,400	0.03%
2023/11/15	7	33.01	0	0.00	33.15	7	18,225	0.04%
2023/11/14	10	32.55	5	32.60	32.50	5	18,089	0.03%
2023/11/08	5	32.95	0	0.00	32.90	5	18,405	0.03%
2023/11/07	3	32.60	0	0.00	32.55	3	18,432	0.02%
2023/11/06	26	32.80	0	0.00	32.80	26	18,394	0.14%
2023/11/03	0	0.00	1	32.65	32.90	-1	18,290	-0.01%
2023/11/02	0	0.00	1	32.45	32.35	-1	18,196	-0.01%
2023/11/01	0	0.00	5.1	32.14	32.10	-5.1	18,166	-0.03%
2023/10/30	1	32.05	0	0.00	32.00	1	18,028	0.01%
2023/10/27	5	31.90	0	0.00	31.85	5	17,917	0.03%
2023/10/25	2	31.70	0	0.00	31.55	2	17,848	0.01%
2023/10/24	3	31.62	0	0.00	31.50	3	17,706	0.02%
2023/10/23	12	31.65	0	0.00	31.65	12	17,530	0.07%
2023/10/20	7	31.80	0	0.00	31.75	7	17,702	0.04%
2023/10/19	6	31.77	1	31.90	31.90	5	17,409	0.03%
2023/10/18	0.1	32.60	0	0.00	32.45	0.1	16,813	0.00%
2023/10/16	2	33.70	0	0.00	33.60	2	15,645	0.01%
2023/10/13	6	34.01	0	0.00	33.80	6	15,722	0.04%
2023/10/12	0	0.00	1	33.70	33.70	-1	15,681	-0.01%
2023/10/11	0	33.10	1	32.95	33.10	-1	15,548	-0.01%
2023/10/05	2	32.78	0	0.00	32.75	2	15,507	0.01%
2023/10/03	0	0.00	2	33.25	33.20	-2	15,625	-0.01%
2023/09/26	7	33.00	3	33.10	33.00	4	15,938	0.03%
2023/09/25	14.6	33.11	0	0.00	33.10	14.6	15,777	0.09%
2023/09/21	14	33.98	0	0.00	33.80	14	15,253	0.09%
2023/09/20	4	34.45	0	0.00	34.35	4	15,082	0.03%
2023/09/19	1	34.80	0	0.00	34.80	1	14,902	0.01%
2023/09/18	5	35.03	0	0.00	35.10	5	14,938	0.03%
2023/09/15	0	0.00	1	35.20	35.10	-1	15,030	-0.01%
2023/09/13	4	35.10	1	35.25	35.30	3	14,972	0.02%
2023/09/11	0	0.00	1	34.05	34.20	-1	15,266	-0.01%
2023/09/08	1	34.15	2	34.20	34.10	-1	15,301	-0.01%
2023/09/06	18	34.81	6	34.62	34.40	12	15,287	0.08%
2023/09/05	3	35.10	0	0.00	35.00	3	14,939	0.02%
2023/09/04	0	0.00	0.5	35.30	35.20	-0.5	14,925	0.00%
2023/09/01	10.8	35.25	0	0.00	35.25	10.8	14,877	0.07%
2023/08/31	2	34.95	8	35.15	34.95	-6	14,843	-0.04%
2023/08/30	1	35.30	0	0.00	35.30	1	14,684	0.01%
2023/08/24	3	35.33	0	0.00	35.30	3	16,441	0.02%
2023/08/23	0	0.00	16	35.31	35.30	-16	16,726	-0.10%
2023/08/22	1	35.35	0	0.00	35.40	1	16,947	0.01%
2023/08/21	2	35.40	0	0.00	35.40	2	17,344	0.01%
2023/08/18	2	35.43	1	35.25	35.15	1	17,523	0.01%
2023/08/17	2.3	35.52	0	0.00	35.65	2.3	17,458	0.01%
2023/08/16	1	36.15	0	0.00	36.05	1	17,488	0.01%
2023/08/14	15	36.90	4	36.85	36.85	11	17,582	0.06%
2023/08/09	12	37.10	4	37.10	37.15	8	17,972	0.04%
2023/08/08	3.1	37.22	0	0.00	37.10	3.1	18,250	0.02%
2023/08/07	2	37.45	5	37.48	37.65	-3	18,384	-0.02%
2023/08/04	0	0.00	1	37.30	37.35	-1	18,438	-0.01%
2023/08/02	5	37.20	7	37.44	37.20	-2	18,846	-0.01%
2023/07/31	10	37.35	0.1	37.45	37.30	9.9	19,125	0.05%
2023/07/28	0	0.00	7	37.15	37.35	-7	19,175	-0.04%
2023/07/27	10	37.30	0	0.00	37.35	10	19,620	0.05%
2023/07/26	1	37.30	0	0.00	37.25	1	20,584	0.00%
2023/07/25	8	37.43	0	0.00	37.40	8	20,798	0.04%
2023/07/24	8	36.40	5	36.05	36.50	3	20,874	0.01%
2023/07/21	3	36.43	0	0.00	36.10	3	21,180	0.01%
2023/07/20	0	0.00	1	36.65	36.55	-1	21,667	0.00%
2023/07/17	5	36.80	12	36.80	36.75	-7	23,411	-0.03%
2023/07/14	1	37.00	0	0.00	37.00	1	23,348	0.00%
2023/07/12	1	36.55	0	0.00	36.60	1	23,564	0.00%
2023/07/11	6.3	36.65	0	0.00	36.55	6.3	23,517	0.03%
2023/07/10	4	36.93	0	0.00	36.85	4	23,394	0.02%
2023/07/07	0	0.00	1	37.30	37.30	-1	23,264	0.00%
2023/07/06	5	37.34	0	0.00	37.25	5	23,393	0.02%
2023/07/05	4	37.95	0.2	38.15	37.80	3.8	23,091	0.02%
2023/07/04	2	38.13	0	0.00	38.05	2	22,913	0.01%
2023/07/03	1	38.20	1	38.20	38.25	0	22,864	0.00%
2023/06/29	2	38.10	0	0.00	38.05	2	22,932	0.01%
2023/06/28	2	38.03	5	38.35	38.05	-3	22,980	-0.01%
2023/06/26	1	38.80	3.1	38.60	38.80	-2.1	23,371	-0.01%
2023/06/21	1	38.40	0.9	38.50	38.70	0.1	23,378	0.00%
2023/06/20	4	38.50	6.1	38.66	38.55	-2.1	23,375	-0.01%
2023/06/19	8	38.69	0	0.00	38.70	8	23,493	0.03%
2023/06/16	1.1	38.85	2	38.90	38.70	-0.9	23,472	0.00%
2023/06/14	5	38.25	11	38.25	38.35	-6	23,330	-0.03%
2023/06/13	0	0.00	3	38.20	38.25	-3	23,466	-0.01%
2023/06/12	3	38.25	2	38.30	38.25	1	23,491	0.00%
2023/06/09	0	0.00	5	38.50	38.45	-5	23,511	-0.02%
2023/06/08	3	38.40	6	38.52	38.50	-3	23,676	-0.01%
2023/06/07	2	38.75	0	0.00	38.80	2	23,851	0.01%
2023/06/05	3	39.10	5	39.05	38.85	-2	24,210	-0.01%
2023/06/02	5.1	38.42	16	38.41	38.55	-10.9	24,023	-0.05%
2023/06/01	2	37.78	0	0.00	37.75	2	23,598	0.01%
2023/05/31	2	38.03	0	0.00	37.90	2	23,504	0.01%
2023/05/30	10	38.10	19	37.98	38.30	-9	22,887	-0.04%
2023/05/26	2	37.73	1	37.75	38.00	1	23,692	0.00%
2023/05/24	3	37.62	0	0.00	37.85	3	23,953	0.01%
2023/05/23	1	37.95	1	37.90	37.90	0	23,751	0.00%
2023/05/19	0	0.00	1	37.80	37.85	-1	23,556	0.00%
2023/05/18	1	37.90	0	0.00	37.85	1	23,437	0.00%
2023/05/17	5	37.70	1	38.10	37.90	4	23,453	0.02%
2023/05/15	10	37.19	1	37.35	37.35	9	23,506	0.04%
2023/05/12	0	0.00	1	38.20	37.80	-1	23,276	0.00%
2023/05/11	0	0.00	1	38.20	38.20	-1	23,037	0.00%
2023/05/10	1	38.60	0	0.00	38.85	1	22,849	0.00%
2023/05/09	8	38.72	2	38.65	38.65	6	22,795	0.03%
2023/05/08	2	39.60	2	39.50	39.60	0	22,479	0.00%
2023/05/05	3	39.40	4	39.38	39.30	-1	22,322	0.00%
2023/05/04	0	0.00	4	39.46	39.45	-4	22,305	-0.02%
2023/05/03	4	39.59	2	39.68	39.50	2	22,236	0.01%
2023/05/02	3	39.50	9	39.86	39.90	-6	22,048	-0.03%
2023/04/28	0.1	38.80	0	0.00	38.70	0.1	21,538	0.00%
2023/04/27	1	38.60	3	39.05	38.65	-2	21,481	-0.01%
2023/04/26	17	38.94	2	38.98	39.10	15	21,572	0.07%
2023/04/25	13.3	38.62	13	38.48	38.50	0.3	21,693	0.00%
2023/04/24	26	39.37	4	39.33	39.55	22	21,265	0.10%
2023/04/21	19	38.56	10	38.30	38.30	9	20,241	0.04%
2023/04/19	1	37.30	16	37.36	37.10	-15	19,409	-0.08%
2023/04/18	0	0.00	1	37.75	37.45	-1	19,425	-0.01%
2023/04/17	8	37.93	0	0.00	37.95	8	19,656	0.04%
2023/04/13	10	37.50	0	0.00	37.55	10	19,387	0.05%
2023/04/12	9	37.57	0.5	37.50	37.45	8.5	19,333	0.04%
2023/04/11	0	0.00	2	37.55	37.45	-2	19,262	-0.01%
2023/04/10	5	36.55	1	36.50	36.60	4	19,042	0.02%
2023/03/30	1	36.20	0	0.00	36.20	1	20,415	0.00%
2023/03/29	1.5	36.35	0	0.00	36.35	1.5	21,328	0.01%
2023/03/28	1	36.30	0	0.00	36.20	1	22,230	0.00%
2023/03/27	2	36.78	0	0.00	36.65	2	23,097	0.01%
2023/03/24	5	37.65	3	37.60	37.60	2	23,872	0.01%
2023/03/22	2	37.30	0	0.00	37.20	2	23,957	0.01%
2023/03/21	2	37.13	0	0.00	37.05	2	24,027	0.01%
2023/03/20	2	36.85	0	0.00	36.90	2	24,042	0.01%
2023/03/17	0	0.00	1	36.55	36.40	-1	24,199	0.00%
2023/03/15	5	37.15	0	0.00	37.10	5	23,942	0.02%
2023/03/13	0	0.00	6	36.65	36.75	-6	24,266	-0.02%
2023/03/10	2	36.70	0	0.00	36.70	2	24,281	0.01%
2023/03/09	2	37.53	0	0.00	37.20	2	24,506	0.01%
2023/03/08	2	37.75	0	0.00	37.75	2	24,873	0.01%
2023/03/07	2	38.00	0	0.00	37.95	2	24,885	0.01%
2023/03/06	10	38.00	1	37.95	37.95	9	25,216	0.04%
2023/03/03	1	37.70	1	37.75	37.75	0	25,487	0.00%
2023/03/02	2	37.65	0	0.00	37.90	2	25,669	0.01%
2023/03/01	5	38.09	1	37.80	37.80	4	25,706	0.02%
2023/02/24	1	39.15	2.1	39.30	39.15	-1.1	25,338	0.00%
2023/02/23	2	39.55	8	39.33	39.50	-6	24,816	-0.02%
2023/02/21	0	0.00	1	38.30	38.35	-1	26,058	0.00%
2023/02/20	8	38.14	1	38.10	38.25	7	26,714	0.03%
2023/02/15	3	37.50	2	37.70	37.55	1	28,051	0.00%
2023/02/13	25	36.90	3	37.07	37.00	22	27,957	0.08%
2023/02/09	4	36.64	1	36.70	36.60	3	28,114	0.01%
2023/02/08	0	0.00	3	36.63	36.75	-3	28,188	-0.01%
2023/02/07	0	0.00	2	36.48	36.65	-2	28,269	-0.01%
2023/02/06	1	36.15	1	36.15	36.15	0	28,252	0.00%
2023/02/03	1	36.35	0	0.00	36.45	1	28,142	0.00%
2023/02/02	8	36.77	0	0.00	36.80	8	28,165	0.03%
2023/02/01	0	0.00	1	36.55	36.75	-1	28,193	0.00%
2023/01/31	2	36.45	0	0.00	36.25	2	28,263	0.01%
2023/01/30	3	36.68	6	36.92	36.95	-3	28,195	-0.01%
2023/01/17	2	36.00	2	36.05	36.00	0	28,181	0.00%
2023/01/16	1.2	36.50	5	36.42	36.50	-3.8	28,175	-0.01%
2023/01/13	5	36.16	16	36.16	36.15	-11	27,855	-0.04%
2023/01/12	2	34.83	8	35.33	35.40	-6	27,913	-0.02%
2023/01/11	0	0.00	5	34.76	34.70	-5	28,119	-0.02%
2023/01/10	1	34.45	10	34.35	34.60	-9	28,426	-0.03%
2023/01/09	12	34.42	1	34.60	34.60	11	28,943	0.04%
2023/01/06	5	34.20	0	0.00	34.25	5	29,213	0.02%
2023/01/05	10	34.65	12	34.57	34.45	-2	29,670	-0.01%
2023/01/04	2	33.65	0	0.00	33.50	2	29,498	0.01%
2023/01/03	6	33.59	2	33.60	33.50	4	29,714	0.01%
2022/12/30	5	33.85	6	33.84	33.65	-1	29,735	0.00%
2022/12/29	1	33.70	1	33.70	33.70	0	29,889	0.00%
2022/12/28	1	34.05	0	0.00	34.30	1	30,140	0.00%
2022/12/27	1	34.45	6	34.50	34.30	-5	30,373	-0.02%
2022/12/26	0.2	34.45	0	0.00	34.40	0.2	30,533	0.00%
2022/12/23	3	34.20	2	34.15	34.05	1	31,062	0.00%
2022/12/22	5	34.36	4	34.50	34.45	1	31,982	0.00%
2022/12/21	2	33.90	6	34.08	34.05	-4	31,325	-0.01%
2022/12/20	1	33.60	0	0.00	33.70	1	30,705	0.00%
2022/12/19	1	33.70	1	33.95	33.85	0	30,251	0.00%
2022/12/16	2	33.10	0	0.00	34.60	2	29,428	0.01%
2022/12/15	0	0.00	1	33.55	33.55	-1	28,860	0.00%
2022/12/14	10	33.55	0	0.00	33.50	10	29,170	0.03%
2022/12/13	1	33.80	4	33.86	33.70	-3	29,231	-0.01%
2022/12/12	0	0.00	9	33.74	33.85	-9	29,198	-0.03%
2022/12/09	0	0.00	1	33.85	33.70	-1	29,684	0.00%
2022/12/08	1	33.15	1	33.15	33.20	0	29,675	0.00%
2022/12/06	0	0.00	5	33.50	33.30	-5	29,698	-0.02%
2022/12/05	14	33.46	0	0.00	33.70	14	29,562	0.05%
2022/12/02	7	33.69	0	0.00	33.65	7	29,249	0.02%
2022/12/01	3	34.10	7	33.95	34.05	-4	29,193	-0.01%
2022/11/30	7	33.30	1	33.80	33.90	6	29,003	0.02%
2022/11/29	1	33.40	3	33.43	33.55	-2	28,619	-0.01%
2022/11/28	3	33.10	0	0.00	33.00	3	28,640	0.01%
2022/11/24	1	32.80	3	32.85	33.20	-2	28,273	-0.01%
2022/11/23	5	32.80	1	32.70	32.70	4	28,055	0.01%
2022/11/22	1	32.65	0	0.00	32.65	1	27,954	0.00%
2022/11/21	6	32.85	2	32.85	32.85	4	27,730	0.01%
2022/11/18	4	33.60	18	33.80	33.30	-14	27,498	-0.05%
2022/11/17	7	34.12	2	34.48	34.25	5	26,542	0.02%
2022/11/16	3.8	33.14	0	0.00	32.90	3.8	25,556	0.02%
2022/11/15	18	33.85	2	33.75	33.85	16	24,950	0.06%
2022/11/14	1	33.95	7	33.86	34.15	-6	24,375	-0.02%
2022/11/11	0	0.00	1	32.10	32.15	-1	23,576	0.00%
2022/11/10	4	31.90	0	0.00	31.70	4	23,483	0.02%
2022/11/09	0	0.00	2	32.00	31.90	-2	23,444	-0.01%
2022/11/08	0	0.00	2	31.75	31.65	-2	23,282	-0.01%
2022/11/07	1	30.95	0	0.00	31.00	1	23,106	0.00%
2022/11/04	2	30.45	0	0.00	30.45	2	23,191	0.01%
2022/11/03	1	30.20	1	30.30	30.30	0	23,144	0.00%
2022/11/02	1	30.65	0	0.00	30.75	1	23,105	0.00%
2022/11/01	0	0.00	9	30.65	30.65	-9	23,119	-0.04%
2022/10/31	1	30.40	0	0.00	30.25	1	23,108	0.00%
2022/10/27	2	30.85	0	0.00	30.85	2	23,111	0.01%
2022/10/25	0	0.00	1	29.95	29.90	-1	23,077	0.00%
2022/10/24	3	30.70	1	30.65	30.60	2	22,682	0.01%
2022/10/21	0	0.00	1	30.90	31.00	-1	22,562	0.00%
2022/10/20	2.4	30.96	0	0.00	30.90	2.4	22,518	0.01%
2022/10/19	1	31.70	1	31.95	31.60	0	22,012	0.00%
2022/10/17	5	31.50	2	31.65	31.70	3	21,593	0.01%
2022/10/14	15	32.54	0	0.00	32.40	15	21,633	0.07%
2022/10/13	1.1	33.00	0	0.00	32.65	1.1	21,544	0.01%
2022/10/12	3	33.83	0	0.00	33.75	3	21,287	0.01%
2022/10/07	0	0.00	4	34.29	34.25	-4	21,291	-0.02%
2022/10/06	0	0.00	28	34.40	34.30	-28	21,266	-0.13%
2022/10/05	20	34.30	1	34.30	34.15	19	21,277	0.09%
2022/10/04	2	33.78	3	33.65	33.85	-1	21,025	0.00%
2022/10/03	1	33.75	0	0.00	33.65	1	20,773	0.00%
2022/09/30	8.4	33.74	5	33.80	33.80	3.4	20,658	0.02%
2022/09/29	39	34.15	0	0.00	34.15	39	20,144	0.19%
2022/09/28	4.5	35.58	27	35.05	34.90	-22.5	19,056	-0.12%
2022/09/27	1	35.85	2	35.70	35.80	-1	18,789	-0.01%
2022/09/26	9.1	35.97	0	0.00	35.85	9.1	18,599	0.05%
2022/09/23	6	37.03	0	0.00	37.00	6	18,381	0.03%
2022/09/22	2.7	37.52	0	0.00	37.55	2.7	18,250	0.01%
2022/09/21	4	38.15	7	38.12	38.10	-3	17,880	-0.02%
2022/09/20	5	38.79	0	0.00	38.55	5	17,513	0.03%
2022/09/16	1	38.80	0	0.00	38.60	1	17,332	0.01%
2022/09/15	4	39.50	0	0.00	39.55	4	16,939	0.02%
2022/09/14	0	0.00	1	39.80	39.65	-1	16,875	-0.01%
2022/09/13	2	39.95	0	0.00	39.90	2	16,925	0.01%
2022/09/12	2	39.65	0	0.00	39.80	2	16,977	0.01%
2022/09/08	0	39.75	0	0.00	39.85	0	17,321	0.00%
2022/09/07	3	39.63	0	0.00	39.70	3	17,462	0.02%
2022/09/06	0	0.00	2.2	39.70	39.85	-2.2	17,501	-0.01%
2022/09/05	0	0.00	1	38.95	39.10	-1	17,483	-0.01%
2022/09/02	6	38.60	0	0.00	38.50	6	17,570	0.03%
2022/09/01	2	39.10	0	0.00	38.90	2	17,325	0.01%
2022/08/30	11	39.20	0	0.00	39.25	11	17,048	0.06%
2022/08/29	0.1	39.50	0	0.00	39.35	0.1	17,169	0.00%
2022/08/26	1	39.60	0	0.00	39.65	1	17,183	0.01%
2022/08/25	0	0.00	0.4	39.55	39.55	-0.4	17,263	0.00%
2022/08/24	1	39.15	0	0.00	39.25	1	17,398	0.01%
2022/08/23	2	39.13	5	39.35	39.35	-3	17,816	-0.02%
2022/08/22	0.8	39.65	0	0.00	39.65	0.8	17,936	0.00%
2022/08/17	0	0.00	6	39.38	40.00	-6	18,215	-0.03%
2022/08/16	6	39.42	0	0.00	39.35	6	18,244	0.03%
2022/08/15	0	0.00	5.2	39.07	39.30	-5.2	18,314	-0.03%
2022/08/12	1	39.15	0	0.00	39.30	1	18,719	0.01%
2022/08/11	0	0.00	2	38.80	39.35	-2	18,846	-0.01%
2022/08/10	0	0.00	4	38.65	38.75	-4	18,945	-0.02%
2022/08/09	0.5	38.90	0	0.00	38.75	0.5	19,108	0.00%
2022/08/02	11	39.19	10	39.15	39.15	1	20,245	0.00%
2022/08/01	1	39.35	0	0.00	39.50	1	20,243	0.00%
2022/07/29	1	38.55	0	0.00	38.75	1	20,205	0.00%
2022/07/28	1	38.00	0	0.00	38.20	1	20,134	0.00%
2022/07/27	2	37.85	2	37.85	37.85	0	20,075	0.00%
2022/07/25	2.4	37.96	0	0.00	37.85	2.4	20,320	0.01%
2022/07/22	11	37.73	0	0.00	37.70	11	20,389	0.05%
2022/07/21	12.7	38.00	2	38.05	38.05	10.7	20,196	0.05%
2022/07/20	12	41.63	0	0.00	41.60	12	19,656	0.06%
2022/07/19	1	41.40	0	0.00	41.65	1	19,510	0.01%
2022/07/18	0.5	40.85	0	0.00	40.70	0.5	19,267	0.00%
2022/07/15	2	40.63	0	0.00	40.50	2	19,169	0.01%
2022/07/13	1	41.85	1	41.65	41.80	0	19,230	0.00%
2022/07/11	1	41.00	0	0.00	41.10	1	19,484	0.01%
2022/07/08	1	40.90	6	40.76	40.80	-5	19,573	-0.03%
2022/07/07	0.1	41.00	1	40.95	40.90	-0.9	19,674	0.00%
2022/07/06	5	40.14	0	0.00	40.00	5	20,055	0.02%
2022/07/01	0	0.00	3	40.45	40.35	-3	19,681	-0.02%
2022/06/30	1	39.65	0	0.00	39.50	1	19,421	0.01%
2022/06/27	2	39.80	20	39.85	39.80	-18	19,203	-0.09%
2022/06/24	1	39.50	0	0.00	39.50	1	19,070	0.01%
2022/06/23	12	39.00	0	0.00	39.00	12	18,963	0.06%
2022/06/22	1.3	39.65	1	39.80	39.50	0.3	18,809	0.00%
2022/06/20	2	39.13	2	39.45	38.85	0	18,695	0.00%
2022/06/17	13	39.75	0	0.00	39.60	13	18,440	0.07%
2022/06/16	2	40.05	0	0.00	40.00	2	18,279	0.01%
2022/06/15	3	40.08	0	0.00	40.05	3	18,452	0.02%
2022/06/14	10	40.10	0	0.00	40.10	10	18,363	0.05%
2022/06/13	4	40.73	0	0.00	40.80	4	18,122	0.02%
2022/06/09	1	41.60	0	0.00	41.55	1	17,831	0.01%
2022/06/06	5	41.65	0	0.00	41.55	5	17,502	0.03%
2022/06/02	1	41.70	2	41.75	41.70	-1	17,511	-0.01%
2022/06/01	19	42.39	0	0.00	42.10	19	17,534	0.11%
2022/05/31	2	42.80	0	0.00	42.60	2	17,391	0.01%
2022/05/30	1	42.95	1	42.80	42.80	0	16,918	0.00%
2022/05/27	3	42.17	0	0.00	42.20	3	16,696	0.02%
2022/05/26	6	41.91	0	0.00	41.70	6	16,596	0.04%
2022/05/25	1	41.30	0	0.00	41.65	1	16,538	0.01%
2022/05/24	1	41.20	0	0.00	41.20	1	16,462	0.01%
2022/05/20	3	41.15	0	0.00	41.15	3	16,186	0.02%
2022/05/19	1	41.15	0	0.00	41.10	1	15,717	0.01%
2022/05/18	3.3	41.39	0	0.00	41.60	3.3	15,532	0.02%
2022/05/16	12	41.32	0	0.00	41.25	12	15,019	0.08%
2022/05/12	8	41.10	0	0.00	40.80	8	14,482	0.06%
2022/05/11	2.3	42.67	0	0.00	42.65	2.3	13,898	0.02%
2022/05/10	1	43.95	1.4	43.94	43.85	-0.4	13,469	0.00%
2022/05/09	2	44.25	1	44.25	44.25	1	13,279	0.01%
2022/05/06	6.3	45.16	1	45.10	45.10	5.3	13,113	0.04%
2022/05/05	11	45.65	20	45.65	45.60	-9	13,152	-0.07%
2022/05/04	23.5	45.39	0	0.00	45.50	23.5	13,127	0.18%
2022/05/03	4.5	45.37	0	0.00	45.35	4.5	13,228	0.03%
2022/04/29	1	46.05	0	0.00	45.90	1	12,942	0.01%
2022/04/28	8	45.97	0	0.00	46.10	8	12,785	0.06%
2022/04/27	6	45.88	0	0.00	45.80	6	12,580	0.05%
2022/04/26	1	46.10	0	0.00	46.20	1	12,312	0.01%
2022/04/19	45	46.45	0	0.00	46.35	45	11,970	0.38%
2022/04/18	5	46.65	2	46.90	46.50	3	11,843	0.03%
2022/04/15	11	47.23	0	0.00	47.10	11	11,628	0.09%
2022/04/14	2	47.65	2	47.65	47.70	0	11,442	0.00%
2022/04/13	6	47.86	0	0.00	48.00	6	11,348	0.05%
2022/04/12	2	48.65	41.2	48.45	48.00	-39.2	11,175	-0.35%
2022/04/11	1	49.55	0	0.00	49.45	1	10,764	0.01%
2022/04/08	1	49.60	0	0.00	49.80	1	10,837	0.01%
2022/04/07	2	49.80	0	0.00	49.55	2	10,806	0.02%
2022/03/31	0	0.00	18	50.01	49.90	-18	10,588	-0.17%
2022/03/30	0	0.00	49	50.00	49.85	-49	10,436	-0.47%
2022/03/29	10	49.80	0	0.00	49.80	10	10,432	0.10%
2022/03/25	1	49.80	1	49.60	49.70	0	10,342	0.00%
2022/03/24	12	49.84	1	49.95	49.95	11	10,385	0.11%
2022/03/23	5	49.50	7	49.62	49.65	-2	10,460	-0.02%
2022/03/22	0	0.00	1	49.45	49.70	-1	10,377	-0.01%
2022/03/21	0	0.00	3	49.65	49.75	-3	10,380	-0.03%
2022/03/18	16	48.61	10	48.79	48.95	6	10,135	0.06%
2022/03/17	1	48.00	0	0.00	48.00	1	9,745	0.01%
2022/03/15	1	47.75	4	47.50	47.95	-3	9,597	-0.03%
2022/03/10	0	0.00	2	47.60	47.60	-2	9,818	-0.02%
2022/03/08	1	46.90	13	47.02	46.95	-12	10,051	-0.12%
2022/03/07	1.1	47.03	11	46.97	47.10	-9.9	10,059	-0.10%
2022/03/03	1	47.95	0	0.00	48.05	1	10,465	0.01%
2022/03/02	3	47.80	0	0.00	48.00	3	10,752	0.03%
2022/03/01	0	0.00	6	47.80	47.80	-6	10,862	-0.06%
2022/02/24	1	47.25	0	0.00	47.30	1	10,884	0.01%
2022/02/23	1	47.75	0	0.00	47.65	1	10,872	0.01%
2022/02/22	60	47.20	0	0.00	47.70	60	10,974	0.55%
2022/02/18	4	47.40	0	0.00	47.45	4	11,056	0.04%
2022/02/14	1	47.00	0	0.00	47.15	1	11,341	0.01%
2022/02/10	4	47.20	0	0.00	47.55	4	11,361	0.04%
2022/01/26	4	46.90	10	46.85	46.85	-6	11,314	-0.05%
2022/01/21	0	0.00	1	47.20	47.40	-1	11,339	-0.01%
2022/01/17	0.1	47.65	0	0.00	47.60	0.1	11,598	0.00%
2022/01/10	1	47.00	0	0.00	47.30	1	12,274	0.01%
2022/01/07	11	47.28	0	0.00	47.45	11	12,237	0.09%
2022/01/05	5	47.15	0	0.00	47.15	5	12,240	0.04%
2022/01/04	6	47.20	0	0.00	47.30	6	12,299	0.05%
2022/01/03	0	0.00	0.5	48.00	47.45	-0.5	12,196	0.00%
2021/12/30	5	48.00	0	0.00	48.00	5	12,155	0.04%
2021/12/27	0.5	48.00	1	48.00	48.10	-0.5	12,448	0.00%
2021/12/16	1	47.00	0	0.00	46.90	1	13,161	0.01%
2021/12/15	0	0.00	1	47.05	46.95	-1	13,398	-0.01%
2021/12/09	1	47.75	0.5	47.50	47.40	0.5	14,718	0.00%
2021/12/08	1	47.65	0	0.00	47.70	1	15,007	0.01%
2021/12/06	5	47.30	0	0.00	47.30	5	15,059	0.03%
2021/12/02	2	46.35	0	0.00	46.30	2	14,910	0.01%
2021/12/01	3	46.60	0	0.00	46.60	3	14,885	0.02%
2021/11/30	1.5	46.43	0	0.00	46.00	1.5	14,816	0.01%
2021/11/29	2	46.10	0	0.00	46.50	2	14,386	0.01%
2021/11/26	1	46.50	0	0.00	46.50	1	14,324	0.01%
2021/11/25	1	47.25	0	0.00	47.15	1	14,217	0.01%
2021/11/24	1	47.40	0	0.00	47.45	1	14,124	0.01%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/22	0	0.00	1	47.95	47.90	-1	13,999	-0.01%
2021/11/19	1	48.10	0	0.00	48.30	1	13,936	0.01%
2021/11/17	1	48.40	0	0.00	48.55	1	13,875	0.01%
2021/11/16	1	48.45	0	0.00	48.65	1	13,977	0.01%
2021/11/15	2	48.38	0	0.00	48.60	2	14,174	0.01%
2021/11/11	3	48.75	0	0.00	48.80	3	14,578	0.02%
2021/11/10	1	48.75	0	0.00	48.70	1	14,843	0.01%
2021/11/09	0	0.00	5	48.55	48.80	-5	15,088	-0.03%
2021/11/08	0	0.00	3	48.70	48.95	-3	16,197	-0.02%
2021/11/05	1	47.95	15	47.90	48.15	-14	16,989	-0.08%
2021/11/03	0	0.00	1	48.15	48.15	-1	17,764	-0.01%
2021/11/02	1	48.20	2	48.40	48.15	-1	18,197	-0.01%
2021/11/01	2	48.13	0	0.00	48.25	2	18,674	0.01%
2021/10/28	1	48.55	0	0.00	48.50	1	19,472	0.01%
2021/10/27	1	48.35	0	0.00	48.35	1	19,594	0.01%
2021/10/21	2	48.63	0	0.00	48.75	2	20,240	0.01%
2021/10/20	23	48.48	0	0.00	48.35	23	20,272	0.11%
2021/10/19	2	49.10	0	0.00	49.10	2	20,369	0.01%
2021/10/15	8	49.91	1	50.00	50.10	7	20,486	0.03%
2021/10/14	9	50.01	0	0.00	49.90	9	20,492	0.04%
2021/10/12	1	49.70	4	50.20	50.20	-3	20,491	-0.01%
2021/10/08	1	50.30	1	50.30	50.40	0	20,467	0.00%
2021/10/06	0	0.00	1	49.85	49.90	-1	20,940	0.00%
2021/10/04	0	0.00	0.1	50.20	50.00	-0.1	21,654	0.00%
2021/10/01	4	50.28	0	0.00	50.20	4	22,316	0.02%
2021/09/30	2	50.50	23	50.80	51.00	-21	22,380	-0.09%
2021/09/29	2	50.60	0	0.00	50.60	2	22,519	0.01%
2021/09/28	1	50.40	1	51.00	51.00	0	22,713	0.00%
2021/09/27	3	50.87	2	51.00	51.10	1	22,761	0.00%
2021/09/24	3	51.40	4	51.20	51.30	-1	22,881	0.00%
2021/09/23	4	51.10	0	0.00	51.20	4	22,886	0.02%
2021/09/22	4	49.78	15	50.37	50.70	-11	22,838	-0.05%
2021/09/17	4	51.20	1	51.20	50.70	3	22,742	0.01%
2021/09/16	6	51.50	7	51.11	51.70	-1	22,693	0.00%
2021/09/15	0	0.00	2	51.20	51.20	-2	22,526	-0.01%
2021/09/14	0	0.00	9	51.36	51.40	-9	22,421	-0.04%
2021/09/13	0	0.00	4	49.91	50.10	-4	21,802	-0.02%
2021/09/09	1	48.00	0	0.00	48.20	1	21,833	0.00%
2021/09/08	7	48.56	0	0.00	48.55	7	21,908	0.03%
2021/09/06	0	0.00	1	48.80	48.80	-1	22,010	0.00%
2021/09/03	0	0.00	3	48.40	48.50	-3	21,935	-0.01%
2021/09/02	2	47.90	0	0.00	47.90	2	21,889	0.01%
2021/08/31	2	47.38	0	0.00	48.45	2	21,850	0.01%
2021/08/26	10	46.81	6	46.90	46.95	4	22,042	0.02%
2021/08/23	2	46.85	10	46.80	46.80	-8	22,436	-0.04%
2021/08/20	2	46.05	1	46.70	46.15	1	22,539	0.00%
2021/08/19	13	46.36	2	46.60	46.20	11	22,907	0.05%
2021/08/18	7	46.99	24	47.15	47.25	-17	22,789	-0.07%
2021/08/17	4	47.38	2	47.40	47.30	2	22,621	0.01%
2021/08/13	8	48.35	1	48.35	48.40	7	22,509	0.03%
2021/08/12	7	46.96	55	47.37	47.60	-48	22,621	-0.21%
2021/08/11	16	51.00	8	51.38	51.10	8	21,868	0.04%
2021/08/10	23	51.82	2	51.80	51.90	21	21,421	0.10%
2021/08/09	2	52.05	6	52.57	52.40	-4	21,726	-0.02%
2021/08/06	8	52.75	11	52.63	52.90	-3	21,805	-0.01%
2021/08/04	16	53.95	0	0.00	53.80	16	23,135	0.07%
2021/08/03	6	53.65	17.5	53.72	53.90	-11.5	23,671	-0.05%
2021/08/02	49	52.62	10	52.80	52.80	39	23,444	0.17%
2021/07/30	0	0.00	2	52.60	52.60	-2	23,936	-0.01%
2021/07/28	41	52.24	0	0.00	52.40	41	24,837	0.17%
2021/07/27	3	52.90	2	53.00	53.00	1	25,536	0.00%
2021/07/26	6	53.57	2	53.15	53.20	4	26,205	0.02%
2021/07/23	9	52.70	13.3	52.99	53.00	-4.3	26,532	-0.02%
2021/07/22	1	52.10	0	0.00	52.10	1	26,663	0.00%
2021/07/21	8	51.99	0	0.00	51.80	8	27,077	0.03%
2021/07/19	1	51.90	4	51.50	52.00	-3	29,485	-0.01%
2021/07/16	6	51.42	7	51.46	51.50	-1	32,699	0.00%
2021/07/15	2	51.60	0	0.00	51.60	2	34,817	0.01%
2021/07/14	2	51.40	2	51.50	51.50	0	36,177	0.00%
2021/07/12	2	52.00	11	52.10	52.20	-9	37,265	-0.02%
2021/07/09	32	52.10	0	0.00	52.00	32	37,473	0.09%
2021/07/08	5	52.64	6	52.70	52.80	-1	37,291	0.00%
2021/07/07	0	0.00	15	51.13	51.30	-15	36,928	-0.04%
2021/07/06	0	0.00	10	50.90	51.20	-10	36,823	-0.03%
2021/07/05	17	50.59	6	50.75	50.60	11	36,751	0.03%
2021/07/02	3	50.57	6	50.67	50.50	-3	36,605	-0.01%
2021/07/01	2	50.65	0	0.00	50.60	2	36,533	0.01%
2021/06/29	7	51.10	1	51.10	51.20	6	36,788	0.02%
2021/06/28	2	51.00	1	51.20	51.10	1	36,966	0.00%
2021/06/25	1	51.10	0	0.00	51.00	1	36,992	0.00%
2021/06/23	0	0.00	10	50.90	51.00	-10	37,676	-0.03%
2021/06/22	3	51.10	0.1	51.00	50.90	2.9	37,792	0.01%
2021/06/21	1	50.70	0	0.00	50.70	1	37,889	0.00%
2021/06/18	7	51.17	0	0.00	51.00	7	38,189	0.02%
2021/06/17	1	51.60	0	0.00	51.50	1	39,486	0.00%
2021/06/16	6	51.70	1	51.80	51.90	5	39,623	0.01%
2021/06/15	0	0.00	1	51.10	51.30	-1	39,581	0.00%
2021/06/11	1	51.40	0	0.00	51.40	1	39,636	0.00%
2021/06/09	0	0.00	23.2	50.97	51.30	-23.2	39,925	-0.06%
2021/06/08	6	51.42	0	0.00	51.40	6	40,039	0.01%
2021/06/07	1	51.40	25	50.96	51.50	-24	40,264	-0.06%
2021/06/04	10	52.20	0	0.00	51.90	10	40,452	0.02%
2021/06/03	6	51.98	4	52.30	52.30	2	40,659	0.00%
2021/06/02	14	51.59	0	0.00	52.00	14	40,510	0.03%
2021/05/31	0	0.00	12	51.43	51.60	-12	40,457	-0.03%
2021/05/28	0	0.00	4	50.45	50.60	-4	40,331	-0.01%
2021/05/27	17	50.00	2	50.00	50.30	15	40,411	0.04%
2021/05/26	0	0.00	2	51.10	50.70	-2	40,254	0.00%
2021/05/25	0	0.00	2	51.10	51.10	-2	40,193	0.00%
2021/05/21	2	51.70	0	0.00	51.20	2	40,408	0.00%
2021/05/20	0	0.00	1	51.10	50.80	-1	40,310	0.00%
2021/05/19	1	49.60	1	50.70	50.50	0	40,085	0.00%
2021/05/18	3	49.30	3.8	49.57	50.00	-0.8	39,915	0.00%
2021/05/17	19	47.98	88	48.20	47.90	-69	39,776	-0.17%
2021/05/14	3	49.58	15	50.06	49.60	-12	39,121	-0.03%
2021/05/13	11	48.34	2	47.45	49.20	9	38,782	0.02%
2021/05/12	6	49.08	27.1	49.37	49.60	-21.1	38,261	-0.06%
2021/05/11	4	51.60	12	52.32	51.60	-8	36,972	-0.02%
2021/05/10	6	52.45	11	52.73	52.90	-5	36,241	-0.01%
2021/05/07	1	52.10	0	0.00	52.30	1	36,059	0.00%
2021/05/06	4	51.55	4	51.25	53.00	0	35,706	0.00%
2021/05/05	12	50.13	15	50.89	50.80	-3	35,241	-0.01%
2021/05/04	25	50.25	43	50.25	50.20	-18	35,127	-0.05%
2021/05/03	12	51.38	15	51.36	51.20	-3	34,169	-0.01%
2021/04/29	17	52.31	1	52.30	52.10	16	33,664	0.05%
2021/04/28	18	52.41	13	52.53	53.20	5	33,224	0.02%
2021/04/27	20	52.68	2	52.60	52.70	18	33,106	0.05%
2021/04/26	22	53.15	9	53.79	53.10	13	32,617	0.04%
2021/04/23	21	52.52	4	52.80	53.00	17	31,717	0.05%
2021/04/22	41.5	56.90	152.4	57.12	54.10	-110.9	30,558	-0.36%	大賣/鉅額交易
2021/04/21	22	54.25	32.2	54.75	55.70	-10.2	27,491	-0.04%
2021/04/20	24	52.41	35	52.76	52.00	-11	25,459	-0.04%
2021/04/19	32	50.12	11	50.25	50.40	21	24,106	0.09%
2021/04/16	5	48.23	10	48.43	49.00	-5	23,301	-0.02%
2021/04/15	6	47.96	1	47.80	47.90	5	22,795	0.02%
2021/04/14	6	47.17	0	0.00	47.00	6	22,494	0.03%
2021/04/13	2	47.33	0	0.00	47.20	2	22,362	0.01%
2021/04/12	12	46.84	0	0.00	46.85	12	22,111	0.05%
2021/04/09	68	46.84	3	46.92	46.70	65	22,041	0.29%
2021/04/08	1.5	46.83	0	0.00	46.90	1.5	21,910	0.01%
2021/04/07	1	46.80	0.3	46.85	46.80	0.8	21,820	0.00%
2021/04/06	1	46.80	0	0.00	46.85	1	21,761	0.00%
2021/03/31	0	0.00	3.2	46.75	46.80	-3.2	21,256	-0.02%
2021/03/30	0	0.00	4	46.36	46.55	-4	21,044	-0.02%
2021/03/29	70	46.50	3	46.50	46.50	67	20,945	0.32%
2021/03/26	40	45.96	5.2	46.09	46.15	34.8	20,680	0.17%
2021/03/25	0	0.00	5	45.54	45.55	-5	20,287	-0.02%
2021/03/24	5	45.59	0	0.00	45.55	5	20,110	0.02%
2021/03/23	9	45.72	5	45.72	45.70	4	19,996	0.02%
2021/03/22	25	46.17	50.1	46.30	45.80	-25.1	19,589	-0.13%
2021/03/19	11	42.65	0	0.00	42.70	11	18,122	0.06%
2021/03/18	2	43.05	1.1	43.10	43.10	1	17,888	0.01%
2021/03/15	2	42.45	0	0.00	42.35	2	17,936	0.01%
2021/03/12	18	42.72	0	0.00	42.70	18	17,781	0.10%
2021/03/11	0	0.00	1	42.85	42.85	-1	17,666	-0.01%
2021/03/10	51	43.00	1	42.95	43.00	50	17,600	0.28%
2021/03/09	2	43.18	8	43.01	43.40	-6	17,714	-0.03%
2021/03/08	0	0.00	2	42.70	42.65	-2	17,513	-0.01%
2021/03/05	1	42.40	0.1	42.60	42.50	0.9	17,433	0.00%
2021/03/03	1	42.35	1	42.45	42.55	0	17,835	0.00%
2021/02/26	16	42.40	6	42.60	42.00	10	17,589	0.06%
2021/02/24	10	42.45	3.1	42.48	42.55	7	17,267	0.04%
2021/02/23	1	42.40	6	42.36	42.45	-5	17,237	-0.03%
2021/02/22	0	0.00	10	41.75	41.80	-10	17,008	-0.06%
2021/02/19	5	41.12	0.1	41.65	41.60	5	16,970	0.03%
2021/02/18	0	0.00	1	41.60	41.35	-1	16,894	-0.01%
2021/02/17	0	0.00	4.2	41.08	41.25	-4.2	16,801	-0.02%
2021/02/05	3	40.68	0	0.00	40.85	3	16,576	0.02%
2021/02/04	5	40.44	1	40.50	40.40	4	16,647	0.02%
2021/02/03	2.2	40.57	0	0.00	40.55	2.2	17,019	0.01%
2021/02/02	12	40.88	0	0.00	40.75	12	16,937	0.07%
2021/02/01	5	40.70	0	0.00	40.80	5	16,812	0.03%
2021/01/29	2	40.23	0	0.00	40.15	2	16,789	0.01%
2021/01/28	5	40.26	0	0.00	40.25	5	16,597	0.03%
2021/01/27	3	40.45	0	0.00	40.35	3	16,362	0.02%
2021/01/26	9	40.46	0	0.00	40.35	9	16,223	0.06%
2021/01/25	5	40.97	1	40.65	40.90	4	15,710	0.03%
2021/01/22	2	40.55	0	0.00	40.60	2	15,509	0.01%
2021/01/21	3.1	40.94	2	41.00	40.80	1.1	15,191	0.01%
2021/01/20	13.1	41.23	3	40.85	40.95	10.1	15,029	0.07%
2021/01/19	1	41.75	0	0.00	41.75	1	14,598	0.01%
2021/01/18	3	41.52	1	41.50	41.60	2	14,547	0.01%
2021/01/15	6	42.22	2	41.95	41.95	4	14,248	0.03%
2021/01/14	8	42.57	6	42.60	42.55	2	13,868	0.01%
2021/01/13	11.1	42.70	0	0.00	42.70	11.1	13,709	0.08%
2021/01/12	1	43.00	14	42.85	42.70	-13	13,599	-0.10%
2021/01/11	8	42.90	1.2	43.06	43.10	6.8	13,516	0.05%
2021/01/08	2	42.85	0	0.00	42.95	2	13,435	0.01%
2021/01/07	3	42.90	0	0.00	42.85	3	13,366	0.02%
2021/01/06	3	43.07	0	0.00	42.95	3	13,172	0.02%
2021/01/05	4	43.25	6	43.10	43.10	-2	13,036	-0.02%
2020/12/30	1	43.00	1.1	43.10	43.25	-0.1	12,962	0.00%
2020/12/28	0	0.00	3	42.97	43.00	-3	12,907	-0.02%
2020/12/25	1	42.70	0	0.00	42.80	1	12,961	0.01%
2020/12/24	29	42.73	0	0.00	42.70	29	13,055	0.22%
2020/12/23	48.5	42.73	1	42.70	42.80	47.5	13,075	0.36%
2020/12/22	10	43.00	0	0.00	42.95	10	13,149	0.08%
2020/12/21	6	43.34	0	0.00	43.50	6	13,438	0.04%
2020/12/16	0	0.00	1	43.20	43.05	-1	13,782	-0.01%
2020/12/15	1	42.60	0	0.00	42.50	1	13,764	0.01%
2020/12/14	10.5	42.71	2	42.85	42.80	8.5	13,726	0.06%
2020/12/11	2	42.90	17	43.08	42.90	-15	13,816	-0.11%
2020/12/10	1	43.40	0	0.00	43.25	1	13,749	0.01%
2020/12/09	0	0.00	3	43.43	43.35	-3	13,778	-0.02%
2020/12/04	3.4	43.61	0	0.00	43.65	3.4	13,838	0.02%
2020/12/03	5	43.77	11	43.95	43.50	-6	13,761	-0.04%
2020/12/02	0	0.00	0.2	43.10	43.20	-0.2	13,481	0.00%
2020/12/01	10	42.80	0	0.00	43.15	10	13,676	0.07%
2020/11/30	1	43.55	0	0.00	42.90	1	13,906	0.01%
2020/11/27	1	43.15	1	43.30	43.30	0	13,694	0.00%
2020/11/26	0	0.00	1	42.95	42.95	-1	13,620	-0.01%
2020/11/25	15	42.83	0	0.00	42.60	15	13,772	0.11%
2020/11/24	5	42.82	0	0.00	42.75	5	13,849	0.04%
2020/11/23	0	0.00	4	42.95	43.00	-4	13,800	-0.03%
2020/11/20	0	0.00	3	42.55	42.70	-3	13,790	-0.02%
2020/11/19	0	0.00	3	42.85	42.90	-3	13,775	-0.02%
2020/11/18	0	0.00	1	42.70	42.70	-1	13,816	-0.01%
2020/11/17	0	0.00	7	42.46	42.75	-7	13,854	-0.05%
2020/11/13	2	42.30	0	0.00	42.25	2	14,467	0.01%
2020/11/12	0	0.00	1	42.55	42.40	-1	14,811	-0.01%
2020/11/11	2	42.15	0	0.00	42.65	2	14,831	0.01%
2020/11/10	0	0.00	1	41.50	41.55	-1	14,766	-0.01%
2020/11/09	0	0.00	2	41.20	41.15	-2	14,981	-0.01%
2020/11/04	0	0.00	4	40.85	40.90	-4	16,842	-0.02%
2020/10/30	0	0.00	1	40.50	40.55	-1	18,262	-0.01%
2020/10/27	0	0.00	6.4	40.51	40.50	-6.4	18,592	-0.03%
2020/10/26	0.1	40.65	0	0.00	40.50	0.1	18,606	0.00%
2020/10/23	0	0.00	2	40.70	40.65	-2	18,750	-0.01%
2020/10/22	0.8	41.05	0	0.00	41.00	0.8	18,943	0.00%
2020/10/21	1	40.45	0	0.00	40.30	1	19,040	0.01%
2020/10/19	1.2	40.61	0	0.00	40.45	1.2	19,122	0.01%
2020/10/16	1	40.45	0	0.00	40.30	1	19,278	0.01%
2020/10/15	10	40.20	0	0.00	40.30	10	19,671	0.05%
2020/10/13	5	40.45	0	0.00	40.50	5	19,784	0.03%
2020/10/12	2	40.85	0	0.00	40.95	2	20,214	0.01%
2020/10/08	4	41.06	0	0.00	41.15	4	20,431	0.02%
2020/10/06	0	0.00	2	41.35	41.40	-2	20,441	-0.01%
2020/10/05	7	41.36	0	0.00	41.00	7	20,601	0.03%
2020/09/29	1	41.05	3.1	41.30	41.20	-2.1	20,975	-0.01%
2020/09/25	4	40.50	0	0.00	40.55	4	21,224	0.02%
2020/09/24	6	40.14	15	40.10	40.05	-9	21,293	-0.04%
2020/09/23	8	41.01	0	0.00	41.00	8	21,057	0.04%
2020/09/21	1	42.35	0.3	42.50	42.25	0.8	20,638	0.00%
2020/09/16	0.4	42.90	0	0.00	42.85	0.4	20,772	0.00%
2020/09/15	10	42.65	0	0.00	42.70	10	20,736	0.05%
2020/09/14	6	42.41	0	0.00	42.95	6	20,963	0.03%
2020/09/10	3	42.35	0	0.00	42.45	3	20,933	0.01%
2020/09/09	0	0.00	2	42.20	42.55	-2	20,892	-0.01%
2020/09/07	3	42.45	0.5	42.85	42.70	2.5	21,054	0.01%
2020/09/04	2	42.20	10	42.15	42.20	-8	21,101	-0.04%
2020/09/03	0.3	42.85	1	42.50	42.70	-0.7	21,075	0.00%
2020/09/02	4	42.58	0	0.00	42.65	4	20,913	0.02%
2020/08/31	8	43.08	0	0.00	42.90	8	20,717	0.04%
2020/08/28	2	43.40	0	0.00	43.50	2	20,610	0.01%
2020/08/27	1	43.80	30	43.85	43.85	-29	20,645	-0.14%
2020/08/25	0	0.00	1	44.05	44.10	-1	20,673	0.00%
2020/08/24	1	44.15	5	44.05	44.05	-4	21,049	-0.02%
2020/08/21	0	0.00	2	44.05	44.25	-2	21,056	-0.01%
2020/08/20	4	43.90	4	43.73	43.50	0	20,862	0.00%
2020/08/19	0	0.00	1	44.00	44.35	-1	20,547	0.00%
2020/08/18	1	44.20	4	43.95	44.00	-3	20,240	-0.01%
2020/08/17	1	43.45	0	0.00	43.35	1	19,928	0.01%
2020/08/14	6	41.95	5	41.99	42.85	1	19,825	0.01%
2020/08/13	2	41.10	6	41.35	41.20	-4	19,407	-0.02%
2020/08/12	28	41.08	0	0.00	41.00	28	19,247	0.15%
2020/08/11	10	46.54	2	46.70	46.50	8	18,034	0.04%
2020/08/10	12	46.60	2	46.70	46.60	10	17,645	0.06%
2020/08/07	2	47.10	5	47.25	47.10	-3	17,455	-0.02%
2020/08/06	0	0.00	15.1	47.04	47.15	-15.1	17,219	-0.09%
2020/08/05	3	46.52	10	46.50	46.45	-7	16,833	-0.04%
2020/08/04	0	0.00	3	45.10	45.40	-3	16,369	-0.02%
2020/07/31	3	45.35	0	0.00	45.00	3	16,141	0.02%
2020/07/30	0	0.00	5	45.30	45.35	-5	16,127	-0.03%
2020/07/28	11	44.26	0	0.00	44.50	11	16,213	0.07%
2020/07/27	1	44.70	0	0.00	44.60	1	16,216	0.01%
2020/07/24	20	45.20	11	45.34	45.00	9	16,217	0.06%
2020/07/23	0	0.00	12	45.58	45.60	-12	16,183	-0.07%
2020/07/22	42	45.45	0	0.00	45.50	42	16,181	0.26%
2020/07/21	12	45.68	1	45.60	45.55	11	16,060	0.07%
2020/07/17	1	44.75	28.5	44.80	44.80	-27.5	15,774	-0.17%
2020/07/16	12	44.74	13	44.50	44.50	-1	15,824	-0.01%
2020/07/15	0	0.00	10	45.50	45.60	-10	15,384	-0.07%
2020/07/10	0	0.00	1	45.25	44.95	-1	15,301	-0.01%
2020/07/09	8	45.20	0	0.00	45.30	8	15,268	0.05%
2020/07/08	0	0.00	3	45.02	45.15	-3	15,002	-0.02%
2020/07/07	0	0.00	4	44.44	44.50	-4	14,733	-0.03%
2020/07/06	3	44.18	0	0.00	44.40	3	14,649	0.02%
2020/07/02	14	43.59	0	0.00	43.60	14	14,576	0.10%
2020/07/01	4	43.10	0	0.00	43.10	4	14,481	0.03%
2020/06/29	2	42.75	0	0.00	42.65	2	14,485	0.01%
2020/06/24	3	42.82	70	42.75	42.85	-67	14,456	-0.46%
2020/06/23	1	42.85	0	0.00	42.70	1	14,452	0.01%
2020/06/19	14	42.58	0	0.00	42.55	14	14,595	0.10%
2020/06/18	1	42.65	0	0.00	42.70	1	14,575	0.01%
2020/06/15	1	42.50	0	0.00	42.50	1	15,627	0.01%
2020/06/11	1	43.35	0	0.00	43.30	1	16,268	0.01%
2020/06/10	0	0.00	15	43.72	44.00	-15	16,336	-0.09%
2020/06/09	13	43.77	0	0.00	43.90	13	16,626	0.08%
2020/06/04	0	0.00	2	43.58	43.40	-2	17,038	-0.01%
2020/06/03	3	43.63	3	43.85	43.65	0	17,164	0.00%
2020/06/02	0	0.00	3	43.20	43.30	-3	17,071	-0.02%
2020/06/01	50	43.05	0	0.00	43.10	50	17,036	0.29%
2020/05/25	0	0.00	1	42.50	42.65	-1	16,826	-0.01%
2020/05/19	0	0.00	1	42.90	43.00	-1	16,886	-0.01%
2020/05/18	0	0.00	1	42.05	42.35	-1	16,725	-0.01%
2020/05/15	41	42.50	0	0.00	42.30	41	16,700	0.25%
2020/05/13	1	42.70	0	0.00	42.90	1	16,615	0.01%
2020/05/12	4	42.88	0	0.00	42.95	4	16,648	0.02%
2020/05/11	3	43.25	0	0.00	43.15	3	16,683	0.02%
2020/05/08	1	42.95	8	43.00	43.00	-7	16,728	-0.04%
2020/05/07	1	42.80	0	0.00	42.70	1	16,749	0.01%
2020/05/06	2	42.70	0	0.00	42.60	2	16,822	0.01%
2020/05/05	2	42.73	0	0.00	42.85	2	16,875	0.01%
2020/05/04	3	42.10	0	0.00	42.20	3	16,886	0.02%
2020/04/30	9	42.96	2	43.25	43.20	7	16,928	0.04%
2020/04/29	2	42.43	2	42.50	42.55	0	16,995	0.00%
2020/04/27	0	0.00	1	42.10	42.00	-1	18,115	-0.01%
2020/04/24	1	42.05	0	0.00	42.00	1	18,025	0.01%
2020/04/22	3	41.45	0	0.00	41.60	3	17,994	0.02%
2020/04/21	0	0.00	6	41.89	41.80	-6	18,175	-0.03%
2020/04/20	0	0.00	8	42.33	42.35	-8	18,223	-0.04%
2020/04/17	1	42.00	1	42.00	42.00	0	18,450	0.00%
2020/04/13	6	40.88	1	41.10	40.80	5	18,392	0.03%
2020/04/10	1	40.85	0	0.00	41.00	1	18,530	0.01%
2020/04/09	3	40.65	0	0.00	40.55	3	18,714	0.02%
2020/04/08	1	40.85	1	40.75	41.00	0	18,786	0.00%
2020/04/07	3	39.92	5	39.65	39.95	-2	18,599	-0.01%
2020/04/06	1	39.05	0	0.00	39.05	1	18,657	0.01%
2020/03/30	0	0.00	5	39.15	39.15	-5	18,316	-0.03%
2020/03/27	1	39.30	2	39.00	38.95	-1	18,246	-0.01%
2020/03/26	2	38.93	0	0.00	38.60	2	18,248	0.01%
2020/03/25	3	39.23	5	38.92	38.80	-2	18,249	-0.01%
2020/03/24	0	0.00	11	38.29	38.25	-11	18,117	-0.06%
2020/03/23	0	0.00	8	36.29	36.10	-8	17,961	-0.04%
2020/03/20	20	35.58	1	35.20	36.95	19	17,655	0.11%
2020/03/19	3	34.15	25	34.34	33.60	-22	17,337	-0.13%
2020/03/18	3	37.07	7	36.67	36.00	-4	17,069	-0.02%
2020/03/17	6	37.96	0	0.00	37.60	6	16,688	0.04%
2020/03/16	1	39.80	7	39.19	38.85	-6	16,138	-0.04%
2020/03/13	8	38.83	8.1	38.76	40.25	-0.1	15,911	0.00%
2020/03/12	0	0.00	5	40.91	40.75	-5	15,439	-0.03%
2020/03/11	1	41.80	2	41.80	41.80	-1	15,048	-0.01%
2020/03/09	3	41.95	8	42.10	41.85	-5	14,818	-0.03%
2020/02/27	0	0.00	0.1	42.25	42.25	-0.1	14,824	0.00%
2020/02/26	9	42.20	1	42.30	42.20	8	14,772	0.05%
2020/02/25	0	0.00	6.3	42.84	42.70	-6.3	14,628	-0.04%
2020/02/14	8	43.35	2	43.20	43.20	6	15,690	0.04%
2020/02/13	6	43.24	0	0.00	43.15	6	15,652	0.04%
2020/02/12	2	42.80	0	0.00	42.80	2	15,560	0.01%
2020/02/10	0	0.00	1	42.00	42.40	-1	15,477	-0.01%
2020/02/07	0	0.00	3	42.20	42.50	-3	15,428	-0.02%
2020/02/05	0	0.00	3	42.55	42.35	-3	15,557	-0.02%
2020/02/04	7.8	42.35	1	42.60	42.40	6.8	15,460	0.04%
2020/02/03	1	41.45	0	0.00	41.55	1	15,348	0.01%
2020/01/31	5	42.35	0	0.00	42.05	5	15,299	0.03%
2020/01/30	6	42.46	8	42.75	41.85	-2	15,164	-0.01%
2020/01/20	0	0.00	2	44.95	44.95	-2	14,282	-0.01%
2020/01/17	1	44.75	1	44.70	44.90	0	14,487	0.00%
2020/01/16	0	0.00	11	44.49	44.75	-11	14,575	-0.08%
2020/01/14	4	44.30	0	44.30	44.55	4	14,537	0.03%
2020/01/13	0	0.00	1	43.95	44.25	-1	14,595	-0.01%
2020/01/10	0	0.00	2	43.50	43.50	-2	15,006	-0.01%
2020/01/09	1	43.35	0	0.00	43.45	1	15,008	0.01%
2020/01/08	1	43.40	2	43.40	43.40	-1	14,943	-0.01%
2020/01/06	2	43.43	1	43.50	43.45	1	14,973	0.01%
2020/01/03	5	43.95	0	0.00	43.95	5	14,911	0.03%
2020/01/02	8	44.10	0	0.00	44.10	8	14,838	0.05%
2019/12/30	0	0.00	3	43.72	43.65	-3	14,673	-0.02%
2019/12/27	5	43.10	3	43.08	43.25	2	14,540	0.01%
2019/12/26	6	42.99	1	43.00	43.05	5	14,635	0.03%
2019/12/25	1	43.05	0	0.00	43.10	1	14,801	0.01%
2019/12/24	2	43.25	0	0.00	43.15	2	14,907	0.01%
2019/12/23	0	0.00	4	43.05	43.25	-4	14,952	-0.03%
2019/12/20	2	42.85	5	42.90	42.95	-3	14,978	-0.02%
2019/12/18	3	42.87	0	0.00	43.00	3	15,064	0.02%
2019/12/17	0	0.00	4	42.73	42.95	-4	15,039	-0.03%
2019/12/16	0	0.00	2	42.88	42.80	-2	14,936	-0.01%
2019/12/13	0	0.00	2	42.53	42.55	-2	14,945	-0.01%
2019/12/12	0	0.00	1	42.35	42.30	-1	14,920	-0.01%
2019/12/11	0	0.00	3	42.20	42.15	-3	14,985	-0.02%
2019/12/10	0	0.00	4	42.10	42.10	-4	15,068	-0.03%
2019/12/09	0	0.00	5	42.00	42.05	-5	15,165	-0.03%
2019/12/06	1	41.75	0	0.00	41.75	1	15,175	0.01%
2019/12/05	2	41.70	0	0.00	41.65	2	15,354	0.01%
2019/12/04	2	41.45	0	0.00	41.75	2	15,645	0.01%
2019/12/03	0	0.00	0	41.85	41.85	0	15,733	0.00%
2019/12/02	0	0.00	7	41.29	41.35	-7	15,733	-0.04%
2019/11/28	0	0.00	10.2	42.00	42.00	-10.2	15,662	-0.07%
2019/11/26	1	42.00	0	0.00	41.80	1	15,863	0.01%
2019/11/25	4	42.00	3	41.93	41.95	1	15,528	0.01%
2019/11/22	53	42.23	31	42.10	42.10	22	15,556	0.14%
2019/11/21	6	42.29	8	42.40	42.35	-2	15,639	-0.01%
2019/11/20	0	0.00	2	42.58	42.65	-2	15,535	-0.01%
2019/11/18	0	0.00	4	41.95	42.10	-4	15,006	-0.03%
2019/11/15	2	41.65	0	0.00	41.70	2	14,790	0.01%
2019/11/14	3	41.10	0	0.00	41.15	3	14,612	0.02%
2019/11/13	0	0.00	2	41.00	41.00	-2	14,577	-0.01%
2019/11/12	0	0.00	1	40.55	40.65	-1	14,491	-0.01%
2019/11/11	26	40.50	0	0.00	40.35	26	14,806	0.18%
2019/11/08	1	40.95	0	0.00	40.90	1	15,386	0.01%
2019/11/07	0	0.00	1	40.75	40.95	-1	15,890	-0.01%
2019/11/06	1.7	40.88	0	0.00	40.80	1.7	16,088	0.01%
2019/11/05	6	40.87	0	0.00	40.90	6	16,203	0.04%
2019/11/04	2	40.95	0	0.00	40.95	2	16,285	0.01%
2019/11/01	30	40.50	0	0.00	40.55	30	16,295	0.18%
2019/10/29	6	40.62	2	40.70	40.65	4	16,765	0.02%
2019/10/28	0	0.00	0.2	40.75	40.75	-0.2	16,612	0.00%
2019/10/24	17	40.94	2	40.88	41.00	15	16,478	0.09%
2019/10/22	2	41.10	2	41.15	41.40	0	16,532	0.00%
2019/10/21	5	41.55	20	41.60	41.50	-15	16,453	-0.09%
2019/10/18	2	40.80	1	40.90	40.95	1	16,356	0.01%
2019/10/17	2	40.05	0	0.00	40.10	2	15,849	0.01%
2019/10/16	21	39.95	0	0.00	40.00	21	15,811	0.13%
2019/10/14	0	0.00	1	39.90	39.95	-1	16,255	-0.01%
2019/10/09	1	39.60	0	0.00	39.50	1	16,418	0.01%
2019/10/08	5	39.70	0	0.00	39.75	5	16,714	0.03%
2019/10/07	0	0.00	80	39.26	39.30	-80	17,140	-0.47%
2019/10/04	2	38.90	0	0.00	38.90	2	17,320	0.01%
2019/10/03	5	39.00	0	0.00	39.00	5	17,304	0.03%
2019/10/02	0.8	39.50	0	0.00	39.25	0.8	17,315	0.00%
2019/10/01	0	0.00	12.1	39.55	39.65	-12.1	17,356	-0.07%
2019/09/25	1	39.75	0.4	39.80	39.60	0.6	17,535	0.00%
2019/09/24	1	39.80	0	0.00	39.80	1	17,583	0.01%
2019/09/20	0	0.00	1	40.20	40.20	-1	17,563	-0.01%
2019/09/19	0	40.00	1.1	39.86	39.80	-1	17,483	-0.01%
2019/09/18	0	0.00	2	40.00	39.80	-2	17,574	-0.01%
2019/09/16	0	0.00	1	40.15	40.10	-1	17,629	-0.01%
2019/09/12	3	40.12	0	0.00	40.05	3	17,599	0.02%
2019/09/11	5	39.82	0	0.00	40.00	5	17,752	0.03%
2019/09/10	1	40.00	1	39.95	39.95	0	17,949	0.00%
2019/09/06	5	39.69	3	39.88	39.85	2	18,038	0.01%
2019/09/05	2	38.93	0	0.00	39.00	2	17,798	0.01%
2019/09/02	14	38.13	0	0.00	38.25	14	18,146	0.08%
2019/08/30	0	0.00	1	38.05	38.45	-1	18,113	-0.01%
2019/08/28	1	37.55	0	0.00	37.70	1	18,261	0.01%
2019/08/26	15	37.59	0	0.00	37.70	15	18,481	0.08%
2019/08/23	21	37.95	0	0.00	38.20	21	18,473	0.11%
2019/08/22	20.3	37.85	0	0.00	37.85	20.3	18,541	0.11%
2019/08/21	1	37.90	0	0.00	37.95	1	18,734	0.01%
2019/08/20	22	38.16	0	0.00	38.15	22	18,731	0.12%
2019/08/19	2	38.30	0	0.00	38.10	2	18,777	0.01%
2019/08/15	0	0.00	4	38.00	38.00	-4	18,773	-0.02%
2019/08/14	22	38.09	0	0.00	38.30	22	18,819	0.12%
2019/08/13	8	37.27	0	0.00	37.25	8	18,656	0.04%
2019/08/12	4	43.98	4	43.95	43.95	0	18,080	0.00%
2019/08/08	2	44.03	2	44.10	43.90	0	17,741	0.00%
2019/08/06	3	43.05	0	0.00	43.30	3	17,750	0.02%
2019/08/05	5	43.55	0	0.00	43.55	5	17,728	0.03%
2019/08/02	3	43.77	0	0.00	43.55	3	17,716	0.02%
2019/08/01	8	44.05	0	0.00	44.05	8	17,596	0.05%
2019/07/29	6	44.92	0	0.00	44.85	6	17,948	0.03%
2019/07/25	7	44.46	0	0.00	44.30	7	18,228	0.04%
2019/07/24	0	0.00	2	44.98	44.80	-2	18,091	-0.01%
2019/07/23	5	44.90	0	0.00	45.05	5	18,053	0.03%
2019/07/19	2	44.70	0	0.00	44.80	2	17,949	0.01%
2019/07/17	2	44.58	0	0.00	44.70	2	18,132	0.01%
2019/07/16	5	44.60	0	0.00	44.75	5	18,306	0.03%
2019/07/15	1	44.05	20	44.00	44.05	-19	18,126	-0.10%
2019/07/12	32	44.81	20	44.40	44.35	12	18,091	0.07%
2019/07/11	9	44.93	30	44.90	44.80	-21	18,028	-0.12%
2019/07/10	6	45.89	0	0.00	45.85	6	17,637	0.03%
2019/07/05	21	46.38	0	0.00	46.15	21	17,949	0.12%
2019/07/04	0	0.00	22	45.85	45.90	-22	18,032	-0.12%
2019/07/03	1	46.30	0	0.00	46.25	1	18,223	0.01%
2019/07/02	0	0.00	4	46.40	46.35	-4	18,452	-0.02%
2019/07/01	1	46.25	0	0.00	46.15	1	18,483	0.01%
2019/06/28	2	45.90	0	0.00	46.05	2	18,562	0.01%
2019/06/24	1.5	45.60	0	0.00	45.60	1.5	19,560	0.01%
2019/06/21	20	45.27	0	0.00	45.15	20	19,765	0.10%
2019/06/19	0	0.00	1	45.15	45.30	-1	20,682	0.00%
2019/06/18	0	0.00	1	45.10	45.20	-1	20,639	0.00%
2019/06/14	0	0.00	7	43.90	43.95	-7	20,318	-0.03%
2019/06/13	3	43.75	0	0.00	43.85	3	20,846	0.01%
2019/06/12	3	43.70	0	0.00	43.75	3	20,917	0.01%
2019/06/11	2	43.60	0	0.00	44.00	2	20,838	0.01%
2019/06/06	7	42.90	0	0.00	43.15	7	20,602	0.03%
2019/06/04	30	43.90	0	0.00	43.10	30	20,408	0.15%
2019/06/03	10	43.25	6	42.76	43.40	4	20,223	0.02%
2019/05/31	10	42.70	0	0.00	42.90	10	20,045	0.05%
2019/05/30	1.5	42.77	0	0.00	42.80	1.5	19,910	0.01%
2019/05/29	1	42.40	0	0.00	42.50	1	19,853	0.01%
2019/05/27	5	42.35	0	0.00	42.40	5	19,814	0.03%
2019/05/24	1	42.35	13	42.60	42.35	-12	19,902	-0.06%
2019/05/22	1	42.50	0	0.00	42.70	1	20,360	0.00%
2019/05/17	1	42.40	0	0.00	42.25	1	20,401	0.00%
2019/05/15	1	41.60	1	41.80	41.75	0	20,302	0.00%
2019/05/14	1	41.55	2	41.55	41.55	-1	20,272	0.00%
2019/05/13	0	0.00	1	42.00	42.00	-1	19,984	-0.01%
2019/05/10	1	42.45	2	42.60	42.50	-1	19,903	-0.01%
2019/05/09	1.5	42.60	3	42.60	42.50	-1.5	19,795	-0.01%
2019/05/07	0	0.00	1	42.95	42.90	-1	19,430	-0.01%
2019/05/06	0	0.00	2	42.35	42.30	-2	19,257	-0.01%
2019/05/03	2	42.63	0	0.00	42.85	2	18,942	0.01%
2019/05/02	0.5	42.25	0	0.00	42.20	0.5	18,615	0.00%
2019/04/30	0	0.00	4	42.15	42.00	-4	18,472	-0.02%
2019/04/29	0	0.00	1	42.10	42.10	-1	18,476	-0.01%
2019/04/26	4	41.75	0	0.00	41.75	4	18,369	0.02%
2019/04/24	0	0.00	1	41.40	41.55	-1	18,358	-0.01%
2019/04/22	2	41.05	1	41.15	41.00	1	18,243	0.01%
2019/04/19	0.5	41.70	0	0.00	41.70	0.5	17,929	0.00%
2019/04/17	1	41.95	0	0.00	41.95	1	17,616	0.01%
2019/04/15	7	42.25	30	42.27	42.50	-23	17,356	-0.13%
2019/04/12	0	0.00	3	42.07	42.00	-3	17,209	-0.02%
2019/04/11	12	42.00	2	42.18	42.05	10	17,030	0.06%
2019/04/10	12	42.10	0	0.00	42.00	12	16,791	0.07%
2019/04/08	2	42.00	2	42.23	42.30	0	16,200	0.00%
2019/04/03	1	41.60	0	0.00	41.70	1	15,817	0.01%
2019/04/02	1	41.30	38	41.55	41.40	-37	15,641	-0.24%
2019/04/01	1	41.65	10	41.75	41.35	-9	15,380	-0.06%
2019/03/29	3	41.25	4	41.21	41.25	-1	14,937	-0.01%
2019/03/28	6.5	41.08	4	41.38	41.00	2.5	14,770	0.02%
2019/03/27	32	40.60	0	0.00	40.55	32	14,397	0.22%
2019/03/26	0	0.00	2	40.50	40.45	-2	14,149	-0.01%
2019/03/25	56	40.23	2	39.90	40.50	54	13,906	0.39%
2019/03/21	1	38.75	0	0.00	38.85	1	12,975	0.01%
2019/03/20	0	0.00	1	38.10	38.05	-1	12,847	-0.01%
2019/03/18	2	37.70	0	0.00	37.80	2	12,718	0.02%
2019/03/13	1	38.40	0	0.00	38.50	1	12,137	0.01%
2019/03/11	3	37.93	0	0.00	37.85	3	12,358	0.02%
2019/03/05	3	38.03	0	0.00	38.00	3	13,299	0.02%
2019/03/04	1	38.20	0	0.00	38.20	1	14,411	0.01%
2019/02/25	10	38.40	0	0.00	38.45	10	14,362	0.07%
2019/02/21	0	0.00	4	38.75	39.30	-4	14,492	-0.03%
2019/02/11	0	0.00	2.1	37.65	37.65	-2.1	13,612	-0.02%
2019/01/21	0	0.00	12	36.29	36.25	-12	14,309	-0.08%
2019/01/18	2	35.80	3	35.77	36.00	-1	14,490	-0.01%
2019/01/17	13	35.55	0	0.00	35.45	13	14,775	0.09%
2019/01/08	1	35.80	0	0.00	35.55	1	15,314	0.01%
2019/01/03	0	0.00	2	35.45	35.15	-2	15,897	-0.01%
2019/01/02	1	35.85	0	0.00	35.50	1	15,978	0.01%
2018/12/20	0	0.00	1	36.00	35.40	-1	16,974	-0.01%
2018/12/13	1	35.05	0	0.00	35.50	1	17,362	0.01%
2018/12/07	0	0.00	1	35.30	35.05	-1	17,487	-0.01%
2018/12/04	1	35.05	0	0.00	35.05	1	18,345	0.01%
2018/12/03	0	0.00	4	35.53	35.85	-4	18,146	-0.02%
2018/11/30	0	0.00	5	34.49	34.50	-5	17,903	-0.03%
2018/11/29	0	0.00	0	34.20	34.05	0	17,779	0.00%
2018/11/28	4	33.81	0	0.00	34.05	4	17,765	0.02%
2018/11/27	9	33.41	0	0.00	33.50	9	17,583	0.05%
2018/11/26	0	0.00	2	34.90	35.35	-2	16,748	-0.01%
2018/11/23	2	34.55	0	0.00	34.70	2	17,213	0.01%
2018/11/22	4	34.93	0	0.00	34.85	4	17,290	0.02%
2018/11/21	2	35.55	0	0.00	35.70	2	17,165	0.01%
2018/11/14	1	36.75	0	0.00	36.35	1	17,409	0.01%
2018/11/13	0	0.00	6	36.20	36.40	-6	17,458	-0.03%
2018/11/09	0	0.00	1	35.15	34.90	-1	17,688	-0.01%
2018/11/06	6	35.35	0	0.00	35.10	6	19,646	0.03%
2018/10/26	0	0.00	2	33.60	33.50	-2	21,504	-0.01%
2018/10/24	2	34.00	0	0.00	34.15	2	23,157	0.01%
2018/10/18	1	37.80	0	0.00	38.00	1	24,280	0.00%
2018/10/16	0	0.00	2	37.90	38.20	-2	25,323	-0.01%
2018/10/12	3	37.93	0	0.00	39.00	3	25,600	0.01%
2018/10/11	37	37.99	0	0.00	37.60	37	25,654	0.14%
2018/10/08	1	39.85	0	0.00	39.75	1	25,339	0.00%
2018/10/03	2	40.15	0	0.00	40.20	2	25,833	0.01%
2018/09/28	0	0.00	1	41.50	41.10	-1	26,430	0.00%
2018/09/21	2	40.80	0	0.00	40.40	2	27,049	0.01%
2018/09/10	3	37.70	0	0.00	37.95	3	27,027	0.01%
2018/09/04	0.2	42.10	0	0.00	42.10	0.2	26,593	0.00%
2018/08/31	0	0.00	3	41.72	42.35	-3	26,343	-0.01%
2018/08/30	2	41.80	3	42.55	42.00	-1	26,050	0.00%
2018/08/29	0	0.00	1	43.30	43.40	-1	25,625	0.00%
2018/08/28	2	43.20	2	43.30	43.30	0	25,698	0.00%
2018/08/24	2	42.80	0	0.00	42.80	2	25,756	0.01%
2018/08/17	8	42.33	5	42.05	42.05	3	26,177	0.01%
2018/08/16	1	42.00	2	41.70	42.00	-1	26,134	0.00%
2018/08/15	3	42.77	1	42.50	42.35	2	26,225	0.01%
2018/08/13	1	42.50	1	42.35	42.15	0	25,677	0.00%
2018/08/10	1	40.75	1	41.00	41.50	0	24,798	0.00%
2018/08/03	3	40.95	3	41.10	40.45	0	24,795	0.00%
2018/08/02	2	41.05	0	0.00	40.60	2	24,490	0.01%
2018/07/31	1	39.35	0	0.00	39.35	1	22,946	0.00%
2018/07/30	1	40.75	0	0.00	40.70	1	22,017	0.00%
2018/07/27	2	41.00	0	0.00	40.30	2	21,668	0.01%
2018/07/26	0	0.00	10	41.20	40.50	-10	21,333	-0.05%
2018/07/25	0	0.00	13	44.96	45.10	-13	20,460	-0.06%
2018/07/24	0	0.00	3	44.77	45.50	-3	20,173	-0.01%
2018/07/16	1	42.60	0	0.00	42.50	1	19,102	0.01%
2018/07/13	3	43.43	0	0.00	43.50	3	19,058	0.02%
2018/07/12	1	43.00	0	0.00	42.70	1	18,723	0.01%
2018/06/29	2	42.38	0	0.00	42.35	2	16,147	0.01%
2018/06/28	0	0.00	2	42.50	42.40	-2	15,725	-0.01%
2018/06/13	10	45.50	0	0.00	45.45	10	13,540	0.07%
2018/06/12	0	0.00	1	44.50	44.50	-1	13,514	-0.01%
2018/05/30	2	43.95	0	0.00	43.75	2	12,061	0.02%
2018/05/29	0	0.00	2	42.95	43.40	-2	11,777	-0.02%
2018/05/28	2	44.05	0	0.00	43.95	2	11,560	0.02%
2018/05/24	0	0.00	2	44.00	44.75	-2	11,186	-0.02%
2018/05/23	2	43.95	2	44.10	44.10	0	10,986	0.00%
2018/05/22	0	0.00	3.4	45.80	45.60	-3.4	10,678	-0.03%
2018/05/17	0	0.00	44	45.60	45.65	-44	10,246	-0.43%
2018/05/16	0	0.00	1	46.00	45.90	-1	9,922	-0.01%
2018/05/15	0	0.00	1	43.25	43.50	-1	9,122	-0.01%
2018/05/07	4	40.50	0	0.00	40.40	4	8,247	0.05%
2018/05/03	10	40.60	7	40.08	39.40	3	8,040	0.04%
2018/04/30	5	40.55	0	0.00	40.85	5	7,745	0.06%
2018/04/27	0	0.00	8	40.35	40.30	-8	7,743	-0.10%
2018/04/26	10	40.85	1	40.65	40.50	9	7,705	0.12%
2018/04/25	4	40.73	10	40.31	40.20	-6	7,573	-0.08%
2018/04/24	20	40.68	12	40.39	40.85	8	7,530	0.11%
2018/04/20	0	0.00	1	38.85	38.75	-1	7,184	-0.01%
2018/04/19	11	38.95	1	38.80	39.00	10	7,137	0.14%
2018/04/18	0	0.00	3	38.10	38.20	-3	7,203	-0.04%
2018/04/16	1	38.05	0	0.00	38.25	1	7,756	0.01%
2018/04/12	11	38.06	0	0.00	38.10	11	8,316	0.13%
2018/04/10	0	0.00	1	38.05	38.20	-1	8,908	-0.01%
2018/04/09	0	0.00	0	37.30	37.35	0	8,975	0.00%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/20	2	37.18	0	0.00	37.35	2	10,409	0.02%
2018/03/19	1	37.35	0	0.00	37.55	1	10,391	0.01%
2018/03/12	3	37.15	0	0.00	37.20	3	10,295	0.03%
2018/03/07	0	0.00	1	36.45	36.40	-1	10,705	-0.01%
2018/02/12	1	35.45	0	0.00	35.95	1	11,186	0.01%
2018/01/15	0	0.00	1	37.70	37.85	-1	9,652	-0.01%
2018/01/12	2	37.70	0	0.00	37.60	2	9,583	0.02%
2018/01/03	0	0.00	2	37.23	37.35	-2	7,533	-0.03%