台泥 (1101)-永興-大墩券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－永興-大墩券商分點個股進出

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-大墩券商分點個股進出
永興-大墩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	11	33.70	33.70	-11	17,684	-0.06%
2024/05/10	0	33.25	1	32.90	33.30	-1	17,314	-0.01%
2024/05/08	10	33.00	0	0.00	33.10	10	17,111	0.06%
2024/05/06	0	0.00	1	32.85	33.00	-1	16,992	-0.01%
2024/04/30	2	32.20	1	32.25	32.05	1	16,171	0.01%
2024/04/29	0	0.00	1	32.30	32.35	-1	16,038	-0.01%
2024/04/26	1	31.85	0	0.00	31.80	1	15,880	0.01%
2024/04/25	1	32.10	1	31.90	32.00	0	15,849	0.00%
2024/04/24	1	32.25	0	0.00	32.15	1	15,799	0.01%
2024/04/17	1	32.60	0.1	32.50	32.65	0.9	15,172	0.01%
2024/04/16	152	33.15	0	0.00	32.45	152	15,008	1.01%	大買/鉅額交易
2024/04/15	0	0.00	0.1	32.80	32.35	-0.1	14,402	0.00%
2024/04/12	0	0.00	6	32.00	32.20	-6	14,063	-0.04%
2024/04/11	2	32.30	0.1	32.50	32.40	1.9	13,848	0.01%
2024/04/10	10	32.75	0.2	32.95	32.70	9.9	13,783	0.07%
2024/04/08	0	0.00	10	32.50	32.30	-10	13,545	-0.07%
2024/04/03	240	32.40	1	32.65	32.00	239	13,436	1.78%	大買/鉅額交易
2024/03/28	16	31.80	0	0.00	31.70	16	12,963	0.12%
2024/03/25	1	31.15	3	31.15	31.10	-2	12,723	-0.02%
2024/03/22	5.1	31.10	0	0.00	31.15	5.1	12,702	0.04%
2024/03/20	6	30.90	0	0.00	30.90	6	12,516	0.05%
2024/03/19	0	0.00	0.1	31.60	31.40	-0.1	12,198	0.00%
2024/03/18	1	31.65	0	0.00	31.70	1	11,945	0.01%
2024/03/14	300	31.97	0.3	31.90	32.00	299.7	11,512	2.60%	大買/鉅額交易
2024/03/13	0	0.00	6	31.80	31.70	-6	11,518	-0.05%
2024/03/12	4	31.95	0	0.00	32.00	4	11,388	0.04%
2024/03/08	1	32.00	1.3	32.00	31.85	-0.3	11,531	0.00%
2024/03/06	0.4	32.05	15.8	32.05	32.00	-15.4	12,022	-0.13%
2024/03/05	1	32.10	0.1	32.05	32.00	0.9	13,502	0.01%
2024/03/01	5	32.10	0	0.00	32.05	5	14,657	0.03%
2024/02/27	1	31.90	0	0.00	31.85	1	14,610	0.01%
2024/02/19	0	0.00	4	32.24	32.80	-4	15,433	-0.03%
2024/02/16	0	0.00	12	31.81	31.90	-12	15,704	-0.08%
2024/02/15	1	31.85	5	31.85	32.00	-4	15,670	-0.03%
2024/02/05	5	31.90	1	32.00	32.15	4	15,497	0.03%
2024/02/02	0.5	32.35	0	0.00	32.25	0.5	15,452	0.00%
2024/01/30	1	32.10	0	0.00	32.00	1	15,538	0.01%
2024/01/29	1	32.35	0	0.00	32.35	1	15,511	0.01%
2024/01/25	0	0.00	5	32.70	32.70	-5	15,730	-0.03%
2024/01/17	5	32.20	0	0.00	32.20	5	16,459	0.03%
2024/01/16	5	33.05	0	0.00	32.90	5	16,356	0.03%
2024/01/10	2	33.80	0	0.00	33.70	2	18,877	0.01%
2024/01/03	1	34.50	0	0.00	34.20	1	19,771	0.01%
2023/12/29	11	34.84	0	0.00	34.85	11	19,953	0.06%
2023/12/28	3	34.80	0	0.00	34.90	3	20,185	0.01%
2023/12/27	0	0.00	1.2	34.75	34.90	-1.2	20,197	-0.01%
2023/12/26	2	34.55	0	0.00	34.65	2	20,237	0.01%
2023/12/25	1	34.50	0	0.00	34.50	1	20,449	0.00%
2023/12/21	10	34.25	0	0.00	34.25	10	20,790	0.05%
2023/12/13	3	34.15	0	0.00	34.05	3	21,743	0.01%
2023/12/11	0	0.00	0.3	34.35	34.40	-0.3	21,878	0.00%
2023/12/08	30	34.70	0	0.00	34.60	30	22,119	0.14%
2023/12/07	40	34.70	0	0.00	34.50	40	22,107	0.18%
2023/12/06	53	34.77	5	34.70	34.60	48	22,145	0.22%
2023/12/04	28.9	34.20	1	34.30	34.05	27.9	22,066	0.13%
2023/11/30	60	34.45	1	35.10	34.95	59	21,892	0.27%
2023/11/28	0.3	34.80	0	0.00	34.50	0.3	20,138	0.00%
2023/11/24	0	0.00	0.2	34.05	33.75	-0.2	19,408	0.00%
2023/11/22	0	0.00	1	34.10	33.85	-1	19,049	-0.01%
2023/11/21	0	0.00	6	34.09	34.20	-6	18,952	-0.03%
2023/11/15	0	0.00	9	33.04	33.15	-9	18,225	-0.05%
2023/11/14	0	0.00	1.2	32.60	32.50	-1.2	18,089	-0.01%
2023/11/08	0	0.00	1	32.95	32.90	-1	18,405	-0.01%
2023/11/07	1	32.55	4	32.55	32.55	-3	18,432	-0.02%
2023/11/06	0.2	32.90	0	0.00	32.80	0.2	18,394	0.00%
2023/10/31	1	32.25	0	0.00	32.25	1	18,158	0.01%
2023/10/27	5	31.85	1	31.95	31.85	4	17,917	0.02%
2023/10/26	2	31.50	0	0.00	31.45	2	17,975	0.01%
2023/10/25	1	31.60	0	0.00	31.55	1	17,848	0.01%
2023/10/23	3	31.72	0	0.00	31.65	3	17,530	0.02%
2023/10/20	6	31.51	0	0.00	31.75	6	17,702	0.03%
2023/10/19	7	31.90	0	0.00	31.90	7	17,409	0.04%
2023/10/18	6	32.58	0	0.00	32.45	6	16,813	0.04%
2023/10/16	0	0.00	1	33.85	33.60	-1	15,645	-0.01%
2023/10/13	2	33.95	0	0.00	33.80	2	15,722	0.01%
2023/10/12	0.3	33.55	5	33.30	33.70	-4.7	15,681	-0.03%
2023/10/06	5	32.85	1	32.90	32.80	4	15,540	0.03%
2023/10/05	5	32.75	0	0.00	32.75	5	15,507	0.03%
2023/10/04	0	0.00	8	32.94	32.90	-8	15,539	-0.05%
2023/09/26	1	33.00	0	0.00	33.00	1	15,938	0.01%
2023/09/25	6	33.15	0	0.00	33.10	6	15,777	0.04%
2023/09/22	16	33.50	0	0.00	33.50	16	15,474	0.10%
2023/09/21	5	33.90	0	0.00	33.80	5	15,253	0.03%
2023/09/18	1	35.00	0	0.00	35.10	1	14,938	0.01%
2023/09/15	2	35.10	3	35.10	35.10	-1	15,030	-0.01%
2023/09/14	0	0.00	1	35.40	35.50	-1	14,962	-0.01%
2023/09/13	0	0.00	5	35.15	35.30	-5	14,972	-0.03%
2023/09/12	2	34.50	0	0.00	34.60	2	15,254	0.01%
2023/09/11	6	34.10	0	0.00	34.20	6	15,266	0.04%
2023/09/07	5	34.25	0	0.00	34.35	5	15,280	0.03%
2023/09/06	12.8	34.63	0	0.00	34.40	12.8	15,287	0.08%
2023/09/05	10	35.03	0	0.00	35.00	10	14,939	0.07%
2023/09/04	1	34.95	0	0.00	35.20	1	14,925	0.01%
2023/09/01	10	35.10	0	0.00	35.25	10	14,877	0.07%
2023/08/31	2	35.15	0	0.00	34.95	2	14,843	0.01%
2023/08/25	1	35.10	3	35.10	35.10	-2	16,124	-0.01%
2023/08/23	0	0.00	10	35.50	35.30	-10	16,726	-0.06%
2023/08/18	10	35.65	0	0.00	35.15	10	17,523	0.06%
2023/08/17	0	0.00	4	35.55	35.65	-4	17,458	-0.02%
2023/08/16	0	0.00	3	36.05	36.05	-3	17,488	-0.02%
2023/08/08	1	37.15	0	0.00	37.10	1	18,250	0.01%
2023/08/04	2	37.35	1	37.45	37.35	1	18,438	0.01%
2023/08/02	0	0.00	3	37.42	37.20	-3	18,846	-0.02%
2023/07/28	0.1	37.35	1	37.30	37.35	-0.9	19,175	0.00%
2023/07/27	5	37.35	2	37.35	37.35	3	19,620	0.02%
2023/07/25	0	0.00	10	37.45	37.40	-10	20,798	-0.05%
2023/07/24	0	0.00	24	36.75	36.50	-24	20,874	-0.11%
2023/07/21	10	36.35	1	36.15	36.10	9	21,180	0.04%
2023/07/20	10	36.60	0	0.00	36.55	10	21,667	0.05%
2023/07/18	1	36.55	0	0.00	37.10	1	23,504	0.00%
2023/07/14	0	0.00	1	36.90	37.00	-1	23,348	0.00%
2023/07/13	3.7	36.80	0	0.00	36.80	3.7	23,366	0.02%
2023/07/12	1	36.55	0	0.00	36.60	1	23,564	0.00%
2023/07/11	2	36.73	0	0.00	36.55	2	23,517	0.01%
2023/07/10	20	37.28	0	0.00	36.85	20	23,394	0.09%
2023/07/07	0	0.00	5	37.05	37.30	-5	23,264	-0.02%
2023/07/06	10	37.40	10	37.45	37.25	0	23,393	0.00%
2023/07/05	1	37.85	5	38.05	37.80	-4	23,091	-0.02%
2023/07/04	0	0.00	26	38.10	38.05	-26	22,913	-0.11%
2023/07/03	1	38.15	0.4	38.20	38.25	0.6	22,864	0.00%
2023/06/30	0	0.00	7	38.11	38.05	-7	22,907	-0.03%
2023/06/29	0	0.00	2	38.05	38.05	-2	22,932	-0.01%
2023/06/28	0	0.00	11	38.17	38.05	-11	22,980	-0.05%
2023/06/26	2	38.90	0	0.00	38.80	2	23,371	0.01%
2023/06/21	1	38.50	0	0.00	38.70	1	23,378	0.00%
2023/06/20	5	38.70	3	38.58	38.55	2	23,375	0.01%
2023/06/19	0	0.00	2	38.60	38.70	-2	23,493	-0.01%
2023/06/16	15	39.08	1	38.70	38.70	14	23,472	0.06%
2023/06/15	0	0.00	5	38.30	38.35	-5	23,007	-0.02%
2023/06/14	11	38.20	0	0.00	38.35	11	23,330	0.05%
2023/06/13	1	38.15	0	0.00	38.25	1	23,466	0.00%
2023/06/07	3	38.80	0	0.00	38.80	3	23,851	0.01%
2023/06/05	0	0.00	11	38.75	38.85	-11	24,210	-0.05%
2023/06/02	9	38.14	30	38.60	38.55	-21	24,023	-0.09%
2023/06/01	5	37.91	0	0.00	37.75	5	23,598	0.02%
2023/05/30	0	0.00	3	38.25	38.30	-3	22,887	-0.01%
2023/05/29	0	0.00	7	37.75	38.15	-7	23,178	-0.03%
2023/05/26	2	37.80	2.5	37.87	38.00	-0.5	23,692	0.00%
2023/05/25	1	37.65	1	37.55	38.05	0	24,133	0.00%
2023/05/24	2	37.63	0	0.00	37.85	2	23,953	0.01%
2023/05/23	2	37.95	0	0.00	37.90	2	23,751	0.01%
2023/05/22	1	38.30	0	0.00	38.25	1	23,649	0.00%
2023/05/19	3	37.77	50	37.80	37.85	-47	23,556	-0.20%
2023/05/18	1	37.85	0	0.00	37.85	1	23,437	0.00%
2023/05/17	0.2	37.90	13	38.00	37.90	-12.9	23,453	-0.05%
2023/05/16	0	0.00	1	37.70	37.75	-1	23,506	0.00%
2023/05/15	11	37.39	0	0.00	37.35	11	23,506	0.05%
2023/05/12	27	38.08	13	38.30	37.80	14	23,276	0.06%
2023/05/11	27	38.08	13	38.30	38.20	14	23,037	0.06%
2023/05/10	5	38.65	0	0.00	38.85	5	22,849	0.02%
2023/05/09	4	39.03	3.5	38.64	38.65	0.5	22,795	0.00%
2023/05/08	1	39.55	2	39.65	39.60	-1	22,479	0.00%
2023/05/05	8	39.24	15	39.28	39.30	-7	22,322	-0.03%
2023/05/04	1	39.30	9	39.56	39.45	-8	22,305	-0.04%
2023/05/03	10	39.90	3	39.95	39.50	7	22,236	0.03%
2023/05/02	18	39.79	1	39.70	39.90	17	22,048	0.08%
2023/04/28	1	38.60	0	0.00	38.70	1	21,538	0.00%
2023/04/27	1	38.75	0	0.00	38.65	1	21,481	0.00%
2023/04/26	6.6	38.88	11.2	38.94	39.10	-4.6	21,572	-0.02%
2023/04/25	4	38.91	3	39.25	38.50	1	21,693	0.00%
2023/04/24	22	39.33	9	39.41	39.55	13	21,265	0.06%
2023/04/21	18.3	38.56	54	38.54	38.30	-35.7	20,241	-0.18%
2023/04/19	0.8	37.30	0.9	37.55	37.10	-0.1	19,409	0.00%
2023/04/18	13.1	37.60	0	0.00	37.45	13.1	19,425	0.07%
2023/04/17	33	37.97	13	37.90	37.95	20	19,656	0.10%
2023/04/14	13	37.40	0	0.00	37.55	13	19,373	0.07%
2023/04/12	0	0.00	14	37.74	37.45	-14	19,333	-0.07%
2023/04/11	0	0.00	1	37.50	37.45	-1	19,262	-0.01%
2023/04/06	6	36.27	5	36.35	36.45	1	19,160	0.01%
2023/03/31	0.1	36.45	2.3	36.52	36.40	-2.1	19,407	-0.01%
2023/03/28	11	36.47	0	0.00	36.20	11	22,230	0.05%
2023/03/27	14	36.70	0	0.00	36.65	14	23,097	0.06%
2023/03/24	0	0.00	13	37.60	37.60	-13	23,872	-0.05%
2023/03/16	3	36.37	0	0.00	36.35	3	23,908	0.01%
2023/03/15	0	0.00	1	37.20	37.10	-1	23,942	0.00%
2023/03/13	4	36.60	0	0.00	36.75	4	24,266	0.02%
2023/03/10	1	36.90	0	0.00	36.70	1	24,281	0.00%
2023/03/09	15	37.30	0	0.00	37.20	15	24,506	0.06%
2023/03/08	10	37.64	0	0.00	37.75	10	24,873	0.04%
2023/03/03	2	37.70	0	0.00	37.75	2	25,487	0.01%
2023/03/02	5	37.55	0.1	38.00	37.90	4.9	25,669	0.02%
2023/03/01	14	37.94	0	0.00	37.80	14	25,706	0.05%
2023/02/24	10	39.20	0	0.00	39.15	10	25,338	0.04%
2023/02/23	0.1	39.50	3	39.60	39.50	-2.9	24,816	-0.01%
2023/02/22	2	38.05	0	0.00	38.05	2	25,159	0.01%
2023/02/21	0	0.00	10	38.25	38.35	-10	26,058	-0.04%
2023/02/17	5	37.57	0.4	37.90	38.00	4.6	27,226	0.02%
2023/02/16	10	37.50	0	0.00	37.50	10	27,958	0.04%
2023/02/15	0	0.00	7.4	37.62	37.55	-7.4	28,051	-0.03%
2023/02/13	25	36.85	0	0.00	37.00	25	27,957	0.09%
2023/02/09	0	0.00	1	36.75	36.60	-1	28,114	0.00%
2023/02/08	0	0.00	0.3	36.75	36.75	-0.3	28,188	0.00%
2023/02/07	1	36.60	0	0.00	36.65	1	28,269	0.00%
2023/01/31	6	36.35	6	36.70	36.25	0	28,263	0.00%
2023/01/16	2	36.30	0	0.00	36.50	2	28,175	0.01%
2023/01/13	0	0.00	7	35.99	36.15	-7	27,855	-0.03%
2023/01/12	0	35.35	2	35.15	35.40	-2	27,913	-0.01%
2023/01/11	0	0.00	7	34.60	34.70	-7	28,119	-0.02%
2023/01/10	0	0.00	2	34.60	34.60	-2	28,426	-0.01%
2023/01/09	0	0.00	37	34.50	34.60	-37	28,943	-0.13%
2023/01/05	0	0.00	63	34.37	34.45	-63	29,670	-0.21%
2022/12/28	3	34.10	0	0.00	34.30	3	30,140	0.01%
2022/12/27	0	0.00	6	34.55	34.30	-6	30,373	-0.02%
2022/12/26	0	0.00	2	34.40	34.40	-2	30,533	-0.01%
2022/12/23	0	0.00	5	34.55	34.05	-5	31,062	-0.02%
2022/12/22	0	0.00	10	34.60	34.45	-10	31,982	-0.03%
2022/12/20	3	33.60	0.2	33.75	33.70	2.8	30,705	0.01%
2022/12/19	1	33.80	0	0.00	33.85	1	30,251	0.00%
2022/12/16	11	33.06	1	33.30	34.60	10	29,428	0.03%
2022/12/14	1	33.55	0	0.00	33.50	1	29,170	0.00%
2022/12/13	10	34.00	0	0.00	33.70	10	29,231	0.03%
2022/12/06	2	33.55	0	0.00	33.30	2	29,698	0.01%
2022/12/05	16	33.68	0	0.00	33.70	16	29,562	0.05%
2022/12/01	0	0.00	1.6	34.13	34.05	-1.6	29,193	-0.01%
2022/11/30	3	33.43	0	0.00	33.90	3	29,003	0.01%
2022/11/28	6	33.02	0	0.00	33.00	6	28,640	0.02%
2022/11/25	0	0.00	5	33.45	33.55	-5	28,428	-0.02%
2022/11/23	1	32.70	0	0.00	32.70	1	28,055	0.00%
2022/11/22	6	32.64	8	32.55	32.65	-2	27,954	-0.01%
2022/11/21	8	33.00	14	32.82	32.85	-6	27,730	-0.02%
2022/11/18	8	33.40	21	33.54	33.30	-13	27,498	-0.05%
2022/11/17	47.2	34.27	7	34.13	34.25	40.2	26,542	0.15%
2022/11/16	8	33.13	0	0.00	32.90	8	25,556	0.03%
2022/11/15	23.2	33.73	2.2	33.66	33.85	21	24,950	0.08%
2022/11/14	2.2	33.13	13	33.43	34.15	-10.8	24,375	-0.04%
2022/11/11	2	32.15	5	32.10	32.15	-3	23,576	-0.01%
2022/11/10	2	31.90	0	0.00	31.70	2	23,483	0.01%
2022/11/09	1	31.90	0.3	31.85	31.90	0.7	23,444	0.00%
2022/11/08	3.1	31.59	11	31.40	31.65	-7.9	23,282	-0.03%
2022/11/07	60	30.93	0	0.00	31.00	60	23,106	0.26%
2022/11/04	0.2	30.30	0	0.00	30.45	0.2	23,191	0.00%
2022/11/03	0.7	30.33	0	0.00	30.30	0.7	23,144	0.00%
2022/11/02	1	30.65	0	0.00	30.75	1	23,105	0.00%
2022/10/31	10	30.45	0	0.00	30.25	10	23,108	0.04%
2022/10/28	9.4	30.82	0	0.00	30.50	9.4	23,119	0.04%
2022/10/27	0.4	31.10	0	0.00	30.85	0.4	23,111	0.00%
2022/10/24	7	31.53	0	0.00	30.60	7	22,682	0.03%
2022/10/20	5	30.70	0	0.00	30.90	5	22,518	0.02%
2022/10/18	1	31.20	0	0.00	31.45	1	21,608	0.00%
2022/10/17	1	31.50	0	0.00	31.70	1	21,593	0.00%
2022/10/14	5	32.55	0	0.00	32.40	5	21,633	0.02%
2022/10/13	10	32.65	0	0.00	32.65	10	21,544	0.05%
2022/10/11	0.3	34.00	0	0.00	33.80	0.3	21,345	0.00%
2022/10/07	8	34.43	0	0.00	34.25	8	21,291	0.04%
2022/10/05	0	0.00	2	34.40	34.15	-2	21,277	-0.01%
2022/10/04	5.5	33.65	0	0.00	33.85	5.5	21,025	0.03%
2022/10/03	0.3	33.95	0	0.00	33.65	0.3	20,773	0.00%
2022/09/30	6	33.78	0	0.00	33.80	6	20,658	0.03%
2022/09/29	3.1	34.14	1	34.20	34.15	2.1	20,144	0.01%
2022/09/27	10	35.85	0	0.00	35.80	10	18,789	0.05%
2022/09/26	0.1	36.05	0	0.00	35.85	0.1	18,599	0.00%
2022/09/23	4	37.08	0	0.00	37.00	4	18,381	0.02%
2022/09/22	7	37.43	0	0.00	37.55	7	18,250	0.04%
2022/09/21	3	38.10	0	0.00	38.10	3	17,880	0.02%
2022/09/20	0	0.00	1	38.70	38.55	-1	17,513	-0.01%
2022/09/16	6.1	38.92	0	0.00	38.60	6.1	17,332	0.04%
2022/09/15	8	39.54	0.2	39.65	39.55	7.8	16,939	0.05%
2022/09/14	0.2	39.70	0	0.00	39.65	0.2	16,875	0.00%
2022/09/13	44	39.80	0	0.00	39.90	44	16,925	0.26%
2022/09/01	1	38.85	0	0.00	38.90	1	17,325	0.01%
2022/08/31	3	39.17	0	0.00	39.30	3	17,158	0.02%
2022/08/30	1	39.25	0	0.00	39.25	1	17,048	0.01%
2022/08/29	16	39.20	0	0.00	39.35	16	17,169	0.09%
2022/08/25	0	0.00	20	39.40	39.55	-20	17,263	-0.12%
2022/08/23	0	0.00	3	39.35	39.35	-3	17,816	-0.02%
2022/08/22	0	0.00	20	39.45	39.65	-20	17,936	-0.11%
2022/08/19	2	39.45	0	0.00	39.45	2	18,065	0.01%
2022/08/18	5	39.70	0	0.00	39.80	5	18,153	0.03%
2022/08/17	0	40.00	0	0.00	40.00	0	18,215	0.00%
2022/08/16	1	39.20	0	0.00	39.35	1	18,244	0.01%
2022/08/15	0	0.00	2	39.15	39.30	-2	18,314	-0.01%
2022/08/11	2	38.60	4	38.95	39.35	-2	18,846	-0.01%
2022/08/10	0	0.00	20	38.45	38.75	-20	18,945	-0.11%
2022/08/09	4	38.33	0	0.00	38.75	4	19,108	0.02%
2022/08/05	2	39.00	0	0.00	38.85	2	19,436	0.01%
2022/08/04	6	38.73	0	0.00	38.75	6	19,943	0.03%
2022/08/02	8	39.13	0	0.00	39.15	8	20,245	0.04%
2022/08/01	13	39.37	1	39.45	39.50	12	20,243	0.06%
2022/07/29	10	38.50	0	0.00	38.75	10	20,205	0.05%
2022/07/28	0	0.00	5	38.20	38.20	-5	20,134	-0.02%
2022/07/27	16	37.85	12.2	37.85	37.85	3.9	20,075	0.02%
2022/07/26	1	37.80	0	0.00	37.80	1	20,246	0.00%
2022/07/22	2	37.78	0	0.00	37.70	2	20,389	0.01%
2022/07/21	8	37.97	0	0.00	38.05	8	20,196	0.04%
2022/07/20	5	41.50	16	41.69	41.60	-11	19,656	-0.06%
2022/07/19	0	0.00	2	41.53	41.65	-2	19,510	-0.01%
2022/07/15	16	40.80	0	0.00	40.50	16	19,169	0.08%
2022/07/14	2	41.65	11	41.70	41.70	-9	19,107	-0.05%
2022/07/13	40	41.83	11	41.60	41.80	29	19,230	0.15%
2022/07/12	10	40.95	0	0.00	41.00	10	19,337	0.05%
2022/07/11	5	41.07	2.6	41.16	41.10	2.5	19,484	0.01%
2022/07/08	10	40.65	10	40.65	40.80	0	19,573	0.00%
2022/07/07	4	40.71	15	40.32	40.90	-11	19,674	-0.06%
2022/07/06	29	40.39	0	0.00	40.00	29	20,055	0.14%
2022/07/05	6	40.53	0	0.00	40.75	6	19,967	0.03%
2022/06/30	5	39.50	0	0.00	39.50	5	19,421	0.03%
2022/06/29	2	39.50	0	0.00	39.55	2	19,227	0.01%
2022/06/28	10	39.60	0	0.00	39.60	10	19,218	0.05%
2022/06/27	10	39.85	0	0.00	39.80	10	19,203	0.05%
2022/06/24	5	39.47	0	0.00	39.50	5	19,070	0.03%
2022/06/20	1	39.20	0	0.00	38.85	1	18,695	0.01%
2022/06/17	4	39.60	0	0.00	39.60	4	18,440	0.02%
2022/06/16	1	40.00	0	0.00	40.00	1	18,279	0.01%
2022/06/15	6	40.07	0	0.00	40.05	6	18,452	0.03%
2022/06/14	30	40.25	0	0.00	40.10	30	18,363	0.16%
2022/06/13	1	40.70	0	0.00	40.80	1	18,122	0.01%
2022/06/08	2	41.73	0	0.00	41.75	2	17,785	0.01%
2022/06/07	3	41.42	0	0.00	41.35	3	17,736	0.02%
2022/06/02	10	41.70	0	0.00	41.70	10	17,511	0.06%
2022/06/01	2	42.20	0	0.00	42.10	2	17,534	0.01%
2022/05/30	0	0.00	2	43.00	42.80	-2	16,918	-0.01%
2022/05/27	0	0.00	30	42.25	42.20	-30	16,696	-0.18%
2022/05/26	2	41.95	0	0.00	41.70	2	16,596	0.01%
2022/05/25	30	41.90	1	41.75	41.65	29	16,538	0.18%
2022/05/24	8	41.23	0	0.00	41.20	8	16,462	0.05%
2022/05/18	3	41.40	0	0.00	41.60	3	15,532	0.02%
2022/05/16	6	41.23	0	0.00	41.25	6	15,019	0.04%
2022/05/13	0	0.00	2	41.50	41.60	-2	14,715	-0.01%
2022/05/12	8	41.18	0	0.00	40.80	8	14,482	0.06%
2022/05/11	2	42.70	0	0.00	42.65	2	13,898	0.01%
2022/05/10	1	43.80	1	43.95	43.85	0	13,469	0.00%
2022/05/09	4	44.30	1	44.40	44.25	3	13,279	0.02%
2022/05/06	10	45.18	0	0.00	45.10	10	13,113	0.08%
2022/05/05	1	45.65	0	0.00	45.60	1	13,152	0.01%
2022/05/04	1	45.40	0	0.00	45.50	1	13,127	0.01%
2022/05/03	5	45.40	0	0.00	45.35	5	13,228	0.04%
2022/04/29	20	46.35	0	0.00	45.90	20	12,942	0.15%
2022/04/28	10	45.80	0	0.00	46.10	10	12,785	0.08%
2022/04/27	6	45.92	0	0.00	45.80	6	12,580	0.05%
2022/04/26	3	46.22	0	0.00	46.20	3	12,312	0.02%
2022/04/20	1	46.40	0	0.00	46.60	1	12,063	0.01%
2022/04/18	2	46.50	0	0.00	46.50	2	11,843	0.02%
2022/04/15	0.5	47.15	0	0.00	47.10	0.5	11,628	0.00%
2022/04/14	1	47.65	0	0.00	47.70	1	11,442	0.01%
2022/04/13	5	47.86	0	0.00	48.00	5	11,348	0.04%
2022/04/12	35	48.18	0	0.00	48.00	35	11,175	0.31%
2022/04/11	0	0.00	1	49.40	49.45	-1	10,764	-0.01%
2022/04/08	0	0.00	2	49.60	49.80	-2	10,837	-0.02%
2022/04/07	0	0.00	15	49.81	49.55	-15	10,806	-0.14%
2022/04/01	0	0.00	11	49.77	49.75	-11	10,657	-0.10%
2022/03/29	1	49.65	6	49.80	49.80	-5	10,432	-0.05%
2022/03/28	1	49.30	0	0.00	49.70	1	10,389	0.01%
2022/03/25	2	49.70	0	0.00	49.70	2	10,342	0.02%
2022/03/24	2	49.90	2	49.73	49.95	0	10,385	0.00%
2022/03/23	1	49.55	1	49.50	49.65	0	10,460	0.00%
2022/03/22	2	49.40	1	49.50	49.70	1	10,377	0.01%
2022/03/21	2.1	49.70	0	0.00	49.75	2.1	10,380	0.02%
2022/03/18	2	48.65	13	48.50	48.95	-11	10,135	-0.11%
2022/03/17	4	47.88	0	0.00	48.00	4	9,745	0.04%
2022/03/15	1	47.70	0	0.00	47.95	1	9,597	0.01%
2022/03/10	10	47.26	0	0.00	47.60	10	9,818	0.10%
2022/03/09	4	47.18	0	0.00	47.25	4	9,901	0.04%
2022/03/08	2	47.00	0	0.00	46.95	2	10,051	0.02%
2022/03/04	7	47.69	0	0.00	47.65	7	10,340	0.07%
2022/03/02	0	0.00	2.9	47.91	48.00	-2.9	10,752	-0.03%
2022/03/01	0	0.00	5	47.85	47.80	-5	10,862	-0.05%
2022/02/25	2	46.98	0	0.00	47.35	2	10,955	0.02%
2022/02/24	1	47.20	0	0.00	47.30	1	10,884	0.01%
2022/02/23	3	47.72	0	0.00	47.65	3	10,872	0.03%
2022/02/21	0	0.00	5	47.75	47.60	-5	10,977	-0.05%
2022/02/17	0	0.00	8	47.46	47.45	-8	11,143	-0.07%
2022/02/15	3	46.95	0	0.00	47.00	3	11,255	0.03%
2022/02/09	2	47.10	0	0.00	47.30	2	11,433	0.02%
2022/02/07	5	46.50	5	46.95	47.10	0	11,491	0.00%
2022/01/25	5	46.84	0	0.00	46.80	5	11,349	0.04%
2022/01/20	1	47.55	0	0.00	47.50	1	11,291	0.01%
2022/01/14	0	0.00	0.2	47.80	47.60	-0.2	11,605	0.00%
2022/01/13	0	0.00	1	47.95	47.95	-1	11,826	-0.01%
2022/01/10	1	47.05	0	0.00	47.30	1	12,274	0.01%
2022/01/03	1	47.50	1	48.05	47.45	0	12,196	0.00%
2021/12/29	2	48.10	0	0.00	48.15	2	12,270	0.02%
2021/12/27	1	48.05	1	47.95	48.10	0	12,448	0.00%
2021/12/23	4	47.56	0	0.00	47.70	4	12,853	0.03%
2021/12/21	2	47.20	1	47.25	47.25	1	13,062	0.01%
2021/12/17	0	0.00	7	47.55	47.45	-7	13,236	-0.05%
2021/12/14	2	47.10	0	0.00	47.00	2	13,527	0.01%
2021/12/13	0.1	47.15	1	47.15	47.10	-0.9	13,762	-0.01%
2021/12/10	0	0.00	0.1	47.50	47.30	-0.1	14,011	0.00%
2021/12/06	0	0.00	1	47.20	47.30	-1	15,059	-0.01%
2021/12/03	5	46.65	0	0.00	46.40	5	15,012	0.03%
2021/12/02	1	46.40	1	46.65	46.30	0	14,910	0.00%
2021/11/30	3	46.30	0	0.00	46.00	3	14,816	0.02%
2021/11/29	0	0.00	4	46.23	46.50	-4	14,386	-0.03%
2021/11/26	2	46.60	10	46.55	46.50	-8	14,324	-0.06%
2021/11/25	3	47.17	0	0.00	47.15	3	14,217	0.02%
2021/11/24	2	47.50	0	0.00	47.45	2	14,124	0.01%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/22	8	47.92	0	0.00	47.90	8	13,999	0.06%
2021/11/19	0	0.00	3	48.10	48.30	-3	13,936	-0.02%
2021/11/18	1	48.30	1	48.30	48.30	0	13,882	0.00%
2021/11/17	8	48.30	0	0.00	48.55	8	13,875	0.06%
2021/11/11	0.1	48.80	0	0.00	48.80	0.1	14,578	0.00%
2021/11/09	0	0.00	5	48.55	48.80	-5	15,088	-0.03%
2021/11/03	0	0.00	2	48.05	48.15	-2	17,764	-0.01%
2021/11/01	0	0.00	22	48.20	48.25	-22	18,674	-0.12%
2021/10/29	0.1	48.50	1	48.25	48.25	-0.9	18,923	0.00%
2021/10/28	3	48.40	0	0.00	48.50	3	19,472	0.02%
2021/10/26	2	48.85	0	0.00	48.45	2	19,646	0.01%
2021/10/25	1	48.10	0	0.00	48.25	1	19,726	0.01%
2021/10/22	2	48.85	0	0.00	48.80	2	20,089	0.01%
2021/10/21	0.1	48.60	1	48.55	48.75	-0.9	20,240	0.00%
2021/10/20	2.5	48.34	0	0.00	48.35	2.5	20,272	0.01%
2021/10/19	4	49.31	0	0.00	49.10	4	20,369	0.02%
2021/10/15	1	49.90	0	0.00	50.10	1	20,486	0.00%
2021/10/14	2	49.95	0	0.00	49.90	2	20,492	0.01%
2021/10/12	1	50.20	0	0.00	50.20	1	20,491	0.00%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/07	0	0.00	2	50.10	50.40	-2	20,717	-0.01%
2021/10/06	3	49.92	0	0.00	49.90	3	20,940	0.01%
2021/10/04	0	0.00	3	50.20	50.00	-3	21,654	-0.01%
2021/10/01	7	50.29	0.2	50.30	50.20	6.8	22,316	0.03%
2021/09/30	0.4	51.00	0	0.00	51.00	0.4	22,380	0.00%
2021/09/28	2	50.50	0.6	50.87	51.00	1.4	22,713	0.01%
2021/09/27	0	0.00	1	51.30	51.10	-1	22,761	0.00%
2021/09/24	1	51.20	2	51.20	51.30	-1	22,881	0.00%
2021/09/23	5	51.10	0	0.00	51.20	5	22,886	0.02%
2021/09/16	2	51.50	1	51.40	51.70	1	22,693	0.00%
2021/09/14	0	0.00	6	51.38	51.40	-6	22,421	-0.03%
2021/09/13	0	0.00	16.1	49.53	50.10	-16.1	21,802	-0.07%
2021/09/09	0	0.00	100	48.00	48.20	-100	21,833	-0.46%
2021/09/08	0	0.00	1.1	48.33	48.55	-1.1	21,908	-0.01%
2021/09/06	1	49.00	0.4	48.90	48.80	0.6	22,010	0.00%
2021/09/03	2	48.00	0.1	48.50	48.50	1.9	21,935	0.01%
2021/09/02	1	47.90	0	0.00	47.90	1	21,889	0.00%
2021/09/01	0	0.00	0.1	48.15	48.40	-0.1	21,952	0.00%
2021/08/26	2	47.00	0	0.00	46.95	2	22,042	0.01%
2021/08/24	3	46.65	1	46.70	46.75	2	22,216	0.01%
2021/08/23	0	0.00	100	46.70	46.80	-100	22,436	-0.45%
2021/08/20	7	46.22	5.3	46.56	46.15	1.7	22,539	0.01%
2021/08/19	1	46.15	0	0.00	46.20	1	22,907	0.00%
2021/08/18	1.1	47.00	1	47.20	47.25	0.1	22,789	0.00%
2021/08/17	0	0.00	2	47.35	47.30	-2	22,621	-0.01%
2021/08/16	0	0.00	1	47.90	47.95	-1	22,465	0.00%
2021/08/13	1	48.05	0	0.00	48.40	1	22,509	0.00%
2021/08/12	15	46.80	10	45.85	47.60	5	22,621	0.02%
2021/08/11	3	50.97	6.1	50.91	51.10	-3.1	21,868	-0.01%
2021/08/10	1.8	51.94	0	0.00	51.90	1.8	21,421	0.01%
2021/08/09	22.3	52.25	1	52.30	52.40	21.3	21,726	0.10%
2021/08/05	11	52.80	1	53.40	52.70	10	22,168	0.05%
2021/08/04	2	54.05	1	53.80	53.80	1	23,135	0.00%
2021/08/03	0	0.00	15	53.38	53.90	-15	23,671	-0.06%
2021/07/29	0	0.00	1	52.70	52.90	-1	24,450	0.00%
2021/07/28	2	52.25	0	0.00	52.40	2	24,837	0.01%
2021/07/27	4	52.80	0	0.00	53.00	4	25,536	0.02%
2021/07/26	8	53.60	20	53.50	53.20	-12	26,205	-0.05%
2021/07/23	0	0.00	14.2	53.02	53.00	-14.2	26,532	-0.05%
2021/07/22	9	52.12	11.6	52.01	52.10	-2.6	26,663	-0.01%
2021/07/21	0	0.00	0.2	52.00	51.80	-0.2	27,077	0.00%
2021/07/20	21	51.60	0	0.00	51.70	21	27,984	0.08%
2021/07/19	2	51.60	0.1	51.60	52.00	1.9	29,485	0.01%
2021/07/16	1	51.40	2	51.50	51.50	-1	32,699	0.00%
2021/07/15	2	51.50	3	51.50	51.60	-1	34,817	0.00%
2021/07/14	2	51.35	8	51.58	51.50	-6	36,177	-0.02%
2021/07/13	1	52.20	1	52.00	51.90	0	36,859	0.00%
2021/07/12	3	52.17	3	51.90	52.20	0	37,265	0.00%
2021/07/09	34	52.39	10	52.00	52.00	24	37,473	0.06%
2021/07/08	19.1	52.57	31	51.92	52.80	-11.9	37,291	-0.03%
2021/07/07	31	51.10	0	0.00	51.30	31	36,928	0.08%
2021/07/06	0	0.00	5	51.10	51.20	-5	36,823	-0.01%
2021/07/05	3	50.60	0	0.00	50.60	3	36,751	0.01%
2021/07/02	1	50.60	0	0.00	50.50	1	36,605	0.00%
2021/07/01	2	50.65	0	0.00	50.60	2	36,533	0.01%
2021/06/29	0.2	51.10	1	51.20	51.20	-0.8	36,788	0.00%
2021/06/28	0	0.00	1	51.00	51.10	-1	36,966	0.00%
2021/06/25	11	51.18	0	0.00	51.00	11	36,992	0.03%
2021/06/24	1	51.00	0	0.00	51.10	1	37,241	0.00%
2021/06/23	2	50.85	1	51.00	51.00	1	37,676	0.00%
2021/06/22	10	51.00	0	0.00	50.90	10	37,792	0.03%
2021/06/21	2	50.85	1	50.50	50.70	1	37,889	0.00%
2021/06/18	3	51.13	4	51.10	51.00	-1	38,189	0.00%
2021/06/15	0	0.00	3	51.10	51.30	-3	39,581	-0.01%
2021/06/11	3	51.33	0	0.00	51.40	3	39,636	0.01%
2021/06/07	4	51.60	1	51.60	51.50	3	40,264	0.01%
2021/06/04	2	51.80	0	0.00	51.90	2	40,452	0.00%
2021/06/03	0	0.00	4	52.28	52.30	-4	40,659	-0.01%
2021/06/02	1	52.00	0	0.00	52.00	1	40,510	0.00%
2021/05/31	0	0.00	8	51.01	51.60	-8	40,457	-0.02%
2021/05/28	0	0.00	6	50.43	50.60	-6	40,331	-0.01%
2021/05/27	4	50.04	2	50.00	50.30	2	40,411	0.00%
2021/05/24	2	51.15	0	0.00	51.30	2	40,233	0.00%
2021/05/21	0	0.00	2	51.45	51.20	-2	40,408	0.00%
2021/05/20	1	50.40	1.1	50.52	50.80	-0.1	40,310	0.00%
2021/05/19	2	50.10	4.1	50.03	50.50	-2.1	40,085	-0.01%
2021/05/18	3.3	49.62	2	49.50	50.00	1.3	39,915	0.00%
2021/05/17	2	48.80	7.5	47.88	47.90	-5.5	39,776	-0.01%
2021/05/14	0.3	49.85	6.2	49.50	49.60	-5.9	39,121	-0.02%
2021/05/13	9	49.22	10	49.00	49.20	-1	38,782	0.00%
2021/05/12	5.4	50.78	12	49.11	49.60	-6.6	38,261	-0.02%
2021/05/11	0	52.50	11	52.32	51.60	-11	36,972	-0.03%
2021/05/10	1	52.80	10.5	52.41	52.90	-9.5	36,241	-0.03%
2021/05/07	6	52.60	3	52.13	52.30	3	36,059	0.01%
2021/05/06	2	51.75	15.3	51.31	53.00	-13.3	35,706	-0.04%
2021/05/05	3	50.80	25	50.32	50.80	-22	35,241	-0.06%
2021/05/04	2	50.90	13	50.12	50.20	-11	35,127	-0.03%
2021/05/03	5.3	51.33	0	0.00	51.20	5.3	34,169	0.02%
2021/04/29	10	52.47	0.3	52.80	52.10	9.7	33,664	0.03%
2021/04/28	10.2	52.49	5	52.48	53.20	5.2	33,224	0.02%
2021/04/27	15	52.75	12	52.58	52.70	3	33,106	0.01%
2021/04/26	15	53.03	41	53.04	53.10	-26	32,617	-0.08%
2021/04/23	19.4	52.57	37	52.28	53.00	-17.6	31,717	-0.06%
2021/04/22	37.1	57.02	14	57.19	54.10	23.1	30,558	0.08%
2021/04/21	30	54.04	45	54.14	55.70	-15	27,491	-0.05%
2021/04/20	19	52.85	20.3	52.00	52.00	-1.3	25,459	-0.01%
2021/04/19	33	50.02	1	50.00	50.40	32	24,106	0.13%
2021/04/16	0	0.00	12	48.84	49.00	-12	23,301	-0.05%
2021/04/15	22	47.87	12	47.80	47.90	10	22,795	0.04%
2021/04/14	4	47.05	15.3	46.89	47.00	-11.3	22,494	-0.05%
2021/04/13	2	47.20	3	47.22	47.20	-1	22,362	0.00%
2021/04/12	0	0.00	5	46.80	46.85	-5	22,111	-0.02%
2021/04/09	10	46.70	1	47.00	46.70	9	22,041	0.04%
2021/04/08	0.1	46.85	2	46.78	46.90	-1.9	21,910	-0.01%
2021/04/07	13	46.81	5	46.75	46.80	8	21,820	0.04%
2021/04/06	2	46.90	0	0.00	46.85	2	21,761	0.01%
2021/04/01	14	46.70	0	0.00	46.70	14	21,372	0.07%
2021/03/31	0	0.00	13	46.68	46.80	-13	21,256	-0.06%
2021/03/30	2	46.50	0	0.00	46.55	2	21,044	0.01%
2021/03/29	1	46.35	0	0.00	46.50	1	20,945	0.00%
2021/03/26	0	0.00	5	46.15	46.15	-5	20,680	-0.02%
2021/03/25	3	45.42	0	0.00	45.55	3	20,287	0.01%
2021/03/24	4	45.64	4	45.55	45.55	0	20,110	0.00%
2021/03/23	3.2	45.61	20	45.70	45.70	-16.8	19,996	-0.08%
2021/03/22	17	45.70	16	45.82	45.80	1	19,589	0.01%
2021/03/19	11	42.75	0	0.00	42.70	11	18,122	0.06%
2021/03/18	10	43.05	1	43.20	43.10	9	17,888	0.05%
2021/03/16	40	42.60	0	0.00	42.60	40	17,904	0.22%
2021/03/12	0	0.00	2	42.60	42.70	-2	17,781	-0.01%
2021/03/11	1	42.90	0	0.00	42.85	1	17,666	0.01%
2021/03/10	0	0.00	4	43.04	43.00	-4	17,600	-0.02%
2021/03/09	0	0.00	3	43.20	43.40	-3	17,714	-0.02%
2021/03/08	0	0.00	2.1	42.60	42.65	-2.1	17,513	-0.01%
2021/03/04	3	42.40	0	0.00	42.50	3	17,847	0.02%
2021/03/02	1	42.10	0	0.00	42.10	1	17,744	0.01%
2021/02/26	11	42.05	0	0.00	42.00	11	17,589	0.06%
2021/02/24	0	0.00	20.1	42.70	42.55	-20.1	17,267	-0.12%
2021/02/23	10	42.35	10	42.40	42.45	0	17,237	0.00%
2021/02/22	8	41.83	0	0.00	41.80	8	17,008	0.05%
2021/02/19	21	41.40	0	0.00	41.60	21	16,970	0.12%
2021/02/17	11	41.23	47	41.00	41.25	-36	16,801	-0.21%
2021/02/05	0	0.00	1	40.85	40.85	-1	16,576	-0.01%
2021/02/04	3	40.53	0	0.00	40.40	3	16,647	0.02%
2021/02/03	11	40.62	0	0.00	40.55	11	17,019	0.06%
2021/02/02	2	41.00	12	40.95	40.75	-10	16,937	-0.06%
2021/01/29	22	40.16	0	0.00	40.15	22	16,789	0.13%
2021/01/28	47	40.41	0	0.00	40.25	47	16,597	0.28%
2021/01/27	2	40.35	0	0.00	40.35	2	16,362	0.01%
2021/01/26	5.1	40.36	0	0.00	40.35	5.1	16,223	0.03%
2021/01/22	2	40.55	0	0.00	40.60	2	15,509	0.01%
2021/01/21	0	0.00	17.8	40.95	40.80	-17.8	15,191	-0.12%
2021/01/20	3.5	40.94	9	41.25	40.95	-5.5	15,029	-0.04%
2021/01/19	3	41.65	5	41.87	41.75	-2	14,598	-0.01%
2021/01/18	4	41.54	0	0.00	41.60	4	14,547	0.03%
2021/01/15	1	42.00	0	0.00	41.95	1	14,248	0.01%
2021/01/14	2	42.60	9.6	42.60	42.55	-7.6	13,868	-0.05%
2021/01/13	1	42.65	2	42.65	42.70	-1	13,709	-0.01%
2021/01/12	2	42.88	0	0.00	42.70	2	13,599	0.01%
2021/01/11	8	42.90	10	42.90	43.10	-2	13,516	-0.01%
2021/01/08	18	42.81	8	42.88	42.95	10	13,435	0.07%
2021/01/07	4	42.89	0	0.00	42.85	4	13,366	0.03%
2021/01/06	1	42.85	0	0.00	42.95	1	13,172	0.01%
2021/01/05	7	43.11	0	0.00	43.10	7	13,036	0.05%
2021/01/04	0	0.00	0.2	43.30	43.20	-0.2	12,974	0.00%
2020/12/30	0	0.00	1	43.15	43.25	-1	12,962	-0.01%
2020/12/28	0	0.00	3	42.98	43.00	-3	12,907	-0.02%
2020/12/25	6	42.80	0	0.00	42.80	6	12,961	0.05%
2020/12/24	1	42.75	1	42.75	42.70	0	13,055	0.00%
2020/12/23	13	42.71	0.5	42.85	42.80	12.5	13,075	0.10%
2020/12/22	2	43.25	15	43.20	42.95	-13	13,149	-0.10%
2020/12/21	0	0.00	3	43.45	43.50	-3	13,438	-0.02%
2020/12/17	1	42.85	0	0.00	42.65	1	13,865	0.01%
2020/12/15	12	42.60	0	0.00	42.50	12	13,764	0.09%
2020/12/14	10	42.85	0	0.00	42.80	10	13,726	0.07%
2020/12/07	3	43.45	0	0.00	43.55	3	13,759	0.02%
2020/12/04	0	0.00	20	43.90	43.65	-20	13,838	-0.14%
2020/12/03	3	43.57	0	0.00	43.50	3	13,761	0.02%
2020/11/30	4	43.41	0	0.00	42.90	4	13,906	0.03%
2020/11/27	5	43.30	1	43.15	43.30	4	13,694	0.03%
2020/11/24	3	42.87	10	42.75	42.75	-7	13,849	-0.05%
2020/11/23	1	43.00	0	0.00	43.00	1	13,800	0.01%
2020/11/20	0	0.00	1	42.60	42.70	-1	13,790	-0.01%
2020/11/19	1	42.90	10	42.90	42.90	-9	13,775	-0.07%
2020/11/17	200	42.50	0	0.00	42.75	200	13,854	1.44%	大買/鉅額交易
2020/11/12	4	42.48	10	42.40	42.40	-6	14,811	-0.04%
2020/11/11	1	42.55	0	0.00	42.65	1	14,831	0.01%
2020/11/06	10	40.85	0	0.00	40.85	10	16,178	0.06%
2020/11/05	20	41.00	1	41.05	41.05	19	16,546	0.11%
2020/11/04	0	0.00	2	40.90	40.90	-2	16,842	-0.01%
2020/11/03	1	40.75	8	40.78	40.95	-7	17,212	-0.04%
2020/10/30	0	0.00	1.5	40.43	40.55	-1.5	18,262	-0.01%
2020/10/27	1	40.45	0	0.00	40.50	1	18,592	0.01%
2020/10/21	12	40.49	0	0.00	40.30	12	19,040	0.06%
2020/10/20	2	40.25	0	0.00	40.35	2	19,061	0.01%
2020/10/19	6	40.61	0	0.00	40.45	6	19,122	0.03%
2020/10/14	4	40.64	0	0.00	40.50	4	19,700	0.02%
2020/10/13	3	40.43	0	0.00	40.50	3	19,784	0.02%
2020/10/12	2	40.95	0	0.00	40.95	2	20,214	0.01%
2020/09/30	0	0.00	10	41.70	41.40	-10	20,812	-0.05%
2020/09/28	2	40.75	0	0.00	40.95	2	21,043	0.01%
2020/09/24	11	40.28	0	0.00	40.05	11	21,293	0.05%
2020/09/23	6	41.28	0	0.00	41.00	6	21,057	0.03%
2020/09/22	0.1	42.05	0	0.00	41.80	0.1	20,759	0.00%
2020/09/17	0	0.00	2	42.95	42.55	-2	20,727	-0.01%
2020/09/16	0	0.00	0.1	42.90	42.85	-0.1	20,772	0.00%
2020/09/10	3	42.32	0	0.00	42.45	3	20,933	0.01%
2020/09/07	0	0.00	2	42.40	42.70	-2	21,054	-0.01%
2020/09/04	4	42.19	0	0.00	42.20	4	21,101	0.02%
2020/09/03	3	42.48	0	0.00	42.70	3	21,075	0.01%
2020/09/02	10	42.73	1	43.00	42.65	9	20,913	0.04%
2020/09/01	1	42.65	0	0.00	42.75	1	20,813	0.00%
2020/08/31	1	43.35	0	0.00	42.90	1	20,717	0.00%
2020/08/28	0	0.00	5	43.35	43.50	-5	20,610	-0.02%
2020/08/26	0	0.00	10	43.95	44.10	-10	20,707	-0.05%
2020/08/25	2	44.15	0	0.00	44.10	2	20,673	0.01%
2020/08/24	0	0.00	2	44.20	44.05	-2	21,049	-0.01%
2020/08/19	0	0.00	11	44.60	44.35	-11	20,547	-0.05%
2020/08/18	11	43.54	3	43.73	44.00	8	20,240	0.04%
2020/08/17	5	43.41	19	43.43	43.35	-14	19,928	-0.07%
2020/08/14	15	41.30	1	42.80	42.85	14	19,825	0.07%
2020/08/13	9	41.14	0	0.00	41.20	9	19,407	0.05%
2020/08/12	43	41.13	0	0.00	41.00	43	19,247	0.22%
2020/08/11	6	46.59	21.1	46.65	46.50	-15.1	18,034	-0.08%
2020/08/10	3	46.63	0	0.00	46.60	3	17,645	0.02%
2020/08/07	0	0.00	1	47.25	47.10	-1	17,455	-0.01%
2020/08/06	0	0.00	2	47.10	47.15	-2	17,219	-0.01%
2020/08/05	2	46.10	2	46.00	46.45	0	16,833	0.00%
2020/07/31	2	45.20	0	0.00	45.00	2	16,141	0.01%
2020/07/30	0	0.00	2	45.10	45.35	-2	16,127	-0.01%
2020/07/29	2	44.95	2	45.10	45.05	0	16,204	0.00%
2020/07/28	2	44.20	0	0.00	44.50	2	16,213	0.01%
2020/07/27	1	44.85	2	44.80	44.60	-1	16,216	-0.01%
2020/07/24	1	45.20	1	45.25	45.00	0	16,217	0.00%
2020/07/23	10	45.35	0	0.00	45.60	10	16,183	0.06%
2020/07/22	0	0.00	1.7	45.51	45.50	-1.7	16,181	-0.01%
2020/07/21	1	45.65	2	45.65	45.55	-1	16,060	-0.01%
2020/07/20	1	45.05	0	0.00	45.10	1	15,811	0.01%
2020/07/17	0	0.00	4.6	44.88	44.80	-4.6	15,774	-0.03%
2020/07/16	0	0.00	14	44.99	44.50	-14	15,824	-0.09%
2020/07/15	0	0.00	2	45.58	45.60	-2	15,384	-0.01%
2020/07/10	0	0.00	20	45.10	44.95	-20	15,301	-0.13%
2020/07/08	0	0.00	23.1	45.00	45.15	-23.1	15,002	-0.15%
2020/07/07	0	0.00	1	44.45	44.50	-1	14,733	-0.01%
2020/07/06	3	44.23	32	44.40	44.40	-29	14,649	-0.20%
2020/07/03	0	0.00	1	43.90	43.95	-1	14,624	-0.01%
2020/07/02	14	43.41	1	43.60	43.60	13	14,576	0.09%
2020/07/01	7	43.15	0	0.00	43.10	7	14,481	0.05%
2020/06/30	1	42.85	0	0.00	42.75	1	14,409	0.01%
2020/06/24	0	0.00	1	42.80	42.85	-1	14,456	-0.01%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/22	1	43.00	0	0.00	42.90	1	14,506	0.01%
2020/06/19	2	42.68	2	42.93	42.55	0	14,595	0.00%
2020/06/15	2	42.58	0	0.00	42.50	2	15,627	0.01%
2020/06/12	3	42.63	108	42.79	42.90	-105	15,929	-0.66%	大賣/鉅額交易
2020/06/11	6	43.83	18	43.31	43.30	-12	16,268	-0.07%
2020/06/10	0	0.00	1.1	43.95	44.00	-1.1	16,336	-0.01%
2020/06/08	1	43.65	0	0.00	43.95	1	16,884	0.01%
2020/06/05	1	43.50	0	0.00	43.65	1	16,879	0.01%
2020/06/02	1	43.10	0	0.00	43.30	1	17,071	0.01%
2020/05/29	0	0.00	1	42.60	42.55	-1	16,970	-0.01%
2020/05/26	1	43.05	6	43.05	43.00	-5	16,717	-0.03%
2020/05/25	6	42.28	1	42.55	42.65	5	16,826	0.03%
2020/05/22	1	42.85	0	0.00	42.65	1	16,923	0.01%
2020/05/21	0	0.00	3	43.15	43.00	-3	16,923	-0.02%
2020/05/20	3	43.07	5	43.05	42.90	-2	16,891	-0.01%
2020/05/15	2	42.60	0	0.00	42.30	2	16,700	0.01%
2020/05/14	12	42.25	0	0.00	42.60	12	16,720	0.07%
2020/05/13	20	42.52	4	42.40	42.90	16	16,615	0.10%
2020/05/11	2	43.20	1	43.45	43.15	1	16,683	0.01%
2020/05/05	0	0.00	12	42.75	42.85	-12	16,875	-0.07%
2020/05/04	7	42.23	1	42.40	42.20	6	16,886	0.04%
2020/04/30	3	43.30	0	0.00	43.20	3	16,928	0.02%
2020/04/28	2	42.10	8	42.11	42.25	-6	17,208	-0.03%
2020/04/27	5	42.08	0	0.00	42.00	5	18,115	0.03%
2020/04/24	1	41.80	0	0.00	42.00	1	18,025	0.01%
2020/04/21	0	0.00	1	42.40	41.80	-1	18,175	-0.01%
2020/04/17	0	0.00	55	42.29	42.00	-55	18,450	-0.30%
2020/04/16	7	41.81	20	41.70	41.85	-13	18,435	-0.07%
2020/04/15	23	41.99	0	0.00	41.80	23	18,514	0.12%
2020/04/14	1.3	41.19	3	41.65	41.65	-1.7	18,414	-0.01%
2020/04/09	0	0.00	10	40.60	40.55	-10	18,714	-0.05%
2020/04/08	8	40.74	0	0.00	41.00	8	18,786	0.04%
2020/04/06	0	0.00	1.3	39.10	39.05	-1.3	18,657	-0.01%
2020/04/01	3	39.05	0	0.00	39.00	3	18,611	0.02%
2020/03/31	2	39.30	0	0.00	39.50	2	18,495	0.01%
2020/03/27	0	0.00	10	38.90	38.95	-10	18,246	-0.05%
2020/03/26	2	38.60	10	39.21	38.60	-8	18,248	-0.04%
2020/03/25	6	38.79	1	39.40	38.80	5	18,249	0.03%
2020/03/24	3	38.60	10	38.18	38.25	-7	18,117	-0.04%
2020/03/23	8	36.51	0	0.00	36.10	8	17,961	0.04%
2020/03/20	165	35.11	0	0.00	36.95	165	17,655	0.93%	大買/鉅額交易
2020/03/19	10	33.65	23	34.20	33.60	-13	17,337	-0.07%
2020/03/18	3	36.60	0	0.00	36.00	3	17,069	0.02%
2020/03/17	16	37.69	172	37.93	37.60	-156	16,688	-0.93%	大賣/鉅額交易
2020/03/16	14	39.24	1	38.85	38.85	13	16,138	0.08%
2020/03/13	11	38.86	4	39.88	40.25	7	15,911	0.04%
2020/03/12	2	41.03	0	0.00	40.75	2	15,439	0.01%
2020/03/10	0	0.00	3	41.58	41.60	-3	14,955	-0.02%
2020/03/09	4	42.10	0	0.00	41.85	4	14,818	0.03%
2020/03/04	0	0.00	21	42.74	42.85	-21	14,772	-0.14%
2020/03/03	2	42.60	0	0.00	42.65	2	14,783	0.01%
2020/03/02	1	41.85	3	42.45	42.25	-2	14,678	-0.01%
2020/02/27	4	42.25	0	0.00	42.25	4	14,824	0.03%
2020/02/26	2	42.30	0	0.00	42.20	2	14,772	0.01%
2020/02/25	4	42.75	0	0.00	42.70	4	14,628	0.03%
2020/02/24	3	43.00	1	43.00	43.00	2	14,574	0.01%
2020/02/20	2	43.40	1	43.70	43.15	1	15,079	0.01%
2020/02/19	168	43.40	0	0.00	43.40	168	15,251	1.10%	大買/鉅額交易
2020/02/18	2	43.05	0	0.00	43.05	2	15,442	0.01%
2020/02/17	1	43.00	0	0.00	43.00	1	15,522	0.01%
2020/02/14	0	0.00	1	43.30	43.20	-1	15,690	-0.01%
2020/02/13	5	43.09	0	0.00	43.15	5	15,652	0.03%
2020/02/12	1	42.80	0	0.00	42.80	1	15,560	0.01%
2020/02/11	1	42.80	0	0.00	42.60	1	15,533	0.01%
2020/02/10	1	41.85	33	42.02	42.40	-32	15,477	-0.21%
2020/02/07	1	42.60	151	42.35	42.50	-150	15,428	-0.97%	大賣/鉅額交易
2020/02/06	0	0.00	2	42.50	43.00	-2	15,478	-0.01%
2020/02/03	2	41.10	0	0.00	41.55	2	15,348	0.01%
2020/01/31	8	42.26	1	42.45	42.05	7	15,299	0.05%
2020/01/30	11	42.60	7	42.94	41.85	4	15,164	0.03%
2020/01/20	0	0.00	1	44.95	44.95	-1	14,282	-0.01%
2020/01/17	1	44.70	0	0.00	44.90	1	14,487	0.01%
2020/01/16	5	44.69	5.3	44.66	44.75	-0.3	14,575	0.00%
2020/01/15	1	44.55	2	44.55	44.55	-1	14,636	-0.01%
2020/01/14	2	44.40	7	44.51	44.55	-5	14,537	-0.03%
2020/01/10	0.8	43.45	0	0.00	43.50	0.8	15,006	0.01%
2020/01/09	2	43.45	0	0.00	43.45	2	15,008	0.01%
2020/01/07	0	0.00	6	43.58	43.60	-6	14,877	-0.04%
2020/01/06	1	43.55	0	0.00	43.45	1	14,973	0.01%
2020/01/02	0	0.00	2	44.03	44.10	-2	14,838	-0.01%
2019/12/31	3	43.70	0	0.00	43.70	3	14,647	0.02%
2019/12/30	0	0.00	1	43.75	43.65	-1	14,673	-0.01%
2019/12/26	0	0.00	4	43.00	43.05	-4	14,635	-0.03%
2019/12/23	2	43.20	0	0.00	43.25	2	14,952	0.01%
2019/12/20	0	0.00	1	42.95	42.95	-1	14,978	-0.01%
2019/12/19	2	42.90	0	0.00	43.00	2	14,997	0.01%
2019/12/18	0	0.00	1.1	42.99	43.00	-1.1	15,064	-0.01%
2019/12/17	2	42.78	0	0.00	42.95	2	15,039	0.01%
2019/12/16	0	0.00	4	42.90	42.80	-4	14,936	-0.03%
2019/12/13	8	42.64	0.1	42.35	42.55	7.9	14,945	0.05%
2019/12/12	7	42.34	0	0.00	42.30	7	14,920	0.05%
2019/12/10	5	42.04	0	0.00	42.10	5	15,068	0.03%
2019/12/09	6	41.95	0	0.00	42.05	6	15,165	0.04%
2019/12/06	1	41.65	0	0.00	41.75	1	15,175	0.01%
2019/12/05	2	41.68	0	0.00	41.65	2	15,354	0.01%
2019/12/04	3	41.62	0	0.00	41.75	3	15,645	0.02%
2019/12/02	1	41.40	30	41.35	41.35	-29	15,733	-0.18%
2019/11/29	18	41.53	0	0.00	41.40	18	15,719	0.11%
2019/11/28	0	0.00	0.1	42.00	42.00	-0.1	15,662	0.00%
2019/11/27	5	41.90	0	0.00	41.95	5	15,837	0.03%
2019/11/26	15	42.00	0	0.00	41.80	15	15,863	0.09%
2019/11/25	11	41.98	0	0.00	41.95	11	15,528	0.07%
2019/11/22	0	0.00	2	42.33	42.10	-2	15,556	-0.01%
2019/11/21	1	42.00	3	42.40	42.35	-2	15,639	-0.01%
2019/11/20	0	0.00	18	42.61	42.65	-18	15,535	-0.12%
2019/11/19	1	41.55	12	41.92	42.10	-11	15,188	-0.07%
2019/11/18	10.2	42.00	2	42.03	42.10	8.2	15,006	0.05%
2019/11/15	0	0.00	2	41.65	41.70	-2	14,790	-0.01%
2019/11/14	0	0.00	31	41.15	41.15	-31	14,612	-0.21%
2019/11/13	1	41.00	1	41.30	41.00	0	14,577	0.00%
2019/11/12	3	40.60	1	40.50	40.65	2	14,491	0.01%
2019/11/11	9	40.62	0	0.00	40.35	9	14,806	0.06%
2019/11/05	1	40.65	0	0.00	40.90	1	16,203	0.01%
2019/11/04	20	40.80	2	40.75	40.95	18	16,285	0.11%
2019/11/01	6	40.46	0	0.00	40.55	6	16,295	0.04%
2019/10/31	1	40.45	1	40.50	40.45	0	16,600	0.00%
2019/10/30	2	40.33	0	0.00	40.35	2	16,869	0.01%
2019/10/29	2	40.60	0	0.00	40.65	2	16,765	0.01%
2019/10/25	4	40.75	0	0.00	40.85	4	16,652	0.02%
2019/10/24	1	40.80	0	0.00	41.00	1	16,478	0.01%
2019/10/21	3	41.55	17	41.25	41.50	-14	16,453	-0.09%
2019/10/18	3	40.97	35	40.91	40.95	-32	16,356	-0.20%
2019/10/17	1	40.00	0	0.00	40.10	1	15,849	0.01%
2019/10/16	1	39.95	2	40.00	40.00	-1	15,811	-0.01%
2019/10/15	0	0.00	1	39.90	40.00	-1	15,916	-0.01%
2019/10/14	16	40.01	50	39.90	39.95	-34	16,255	-0.21%
2019/10/09	6	39.77	0	0.00	39.50	6	16,418	0.04%
2019/10/08	6	39.63	0	0.00	39.75	6	16,714	0.04%
2019/10/03	2	38.95	0	0.00	39.00	2	17,304	0.01%
2019/10/01	8	39.90	0	0.00	39.65	8	17,356	0.05%
2019/09/27	27	39.70	0	0.00	39.65	27	17,381	0.16%
2019/09/26	0	0.00	2.6	39.94	39.90	-2.6	17,415	-0.02%
2019/09/24	2	39.65	0	0.00	39.80	2	17,583	0.01%
2019/09/23	1	39.90	0	0.00	39.75	1	17,507	0.01%
2019/09/20	3	39.70	0.1	40.20	40.20	2.9	17,563	0.02%
2019/09/19	1	39.80	0	0.00	39.80	1	17,483	0.01%
2019/09/18	17	40.00	0	0.00	39.80	17	17,574	0.10%
2019/09/17	2.2	39.60	0.1	40.00	39.50	2.2	17,619	0.01%
2019/09/16	100	40.15	0	0.00	40.10	100	17,629	0.57%
2019/09/12	1	40.05	0	0.00	40.05	1	17,599	0.01%
2019/09/09	4	39.98	0	0.00	40.00	4	18,140	0.02%
2019/09/06	4	39.56	0	0.00	39.85	4	18,038	0.02%
2019/08/30	0	0.00	1	38.15	38.45	-1	18,113	-0.01%
2019/08/29	50	37.60	0	0.00	37.80	50	18,035	0.28%
2019/08/26	22	37.65	0	0.00	37.70	22	18,481	0.12%
2019/08/20	2	38.20	0	0.00	38.15	2	18,731	0.01%
2019/08/19	1.3	38.15	0	0.00	38.10	1.3	18,777	0.01%
2019/08/16	47	38.00	0	0.00	37.95	47	18,796	0.25%
2019/08/15	1	38.05	2	38.05	38.00	-1	18,773	-0.01%
2019/08/13	2	37.28	1	37.25	37.25	1	18,656	0.01%
2019/08/12	2	43.93	2	44.00	43.95	0	18,080	0.00%
2019/08/08	4	44.05	0	0.00	43.90	4	17,741	0.02%
2019/08/07	4	43.35	0	0.00	43.35	4	17,601	0.02%
2019/08/06	1	43.10	0	0.00	43.30	1	17,750	0.01%
2019/08/05	0.2	43.80	0	0.00	43.55	0.2	17,728	0.00%
2019/08/02	18	43.80	0	0.00	43.55	18	17,716	0.10%
2019/08/01	1	44.30	0	0.00	44.05	1	17,596	0.01%
2019/07/31	0.2	44.90	0	0.00	44.70	0.2	17,513	0.00%
2019/07/30	0	0.00	1	44.85	44.80	-1	17,651	-0.01%
2019/07/29	0.6	45.00	0	0.00	44.85	0.6	17,948	0.00%
2019/07/25	2	44.35	0	0.00	44.30	2	18,228	0.01%
2019/07/23	1	45.05	0	0.00	45.05	1	18,053	0.01%
2019/07/22	0	0.00	1	45.00	44.90	-1	18,025	-0.01%
2019/07/16	1	44.10	0	0.00	44.75	1	18,306	0.01%
2019/07/15	2	44.05	0	0.00	44.05	2	18,126	0.01%
2019/07/12	1	44.50	4	44.30	44.35	-3	18,091	-0.02%
2019/07/11	1	44.75	0	0.00	44.80	1	18,028	0.01%
2019/07/10	0	0.00	2	45.98	45.85	-2	17,637	-0.01%
2019/07/09	2	46.00	0	0.00	46.00	2	17,645	0.01%
2019/07/08	1	46.20	0	0.00	46.20	1	17,825	0.01%
2019/07/03	3	46.40	0	0.00	46.25	3	18,223	0.02%
2019/07/01	6	46.09	0	0.00	46.15	6	18,483	0.03%
2019/06/27	0	0.00	2	45.75	45.95	-2	18,801	-0.01%
2019/06/24	0	0.00	0.5	45.60	45.60	-0.5	19,560	0.00%
2019/06/21	1	45.15	4	45.25	45.15	-3	19,765	-0.02%
2019/06/20	0	0.00	2.2	45.22	45.40	-2.2	20,696	-0.01%
2019/06/17	0	0.00	4	44.48	44.70	-4	20,457	-0.02%
2019/06/14	0	0.00	1	43.95	43.95	-1	20,318	0.00%
2019/06/13	4	43.76	0	0.00	43.85	4	20,846	0.02%
2019/06/12	5	43.95	0	0.00	43.75	5	20,917	0.02%
2019/06/06	0	0.00	1	42.90	43.15	-1	20,602	0.00%
2019/06/05	1	43.05	4	43.00	43.00	-3	20,525	-0.01%
2019/06/04	1	43.35	0	0.00	43.10	1	20,408	0.00%
2019/06/03	0	0.00	1	43.35	43.40	-1	20,223	0.00%
2019/05/30	1	42.50	0	0.00	42.80	1	19,910	0.01%
2019/05/28	4	42.56	0	0.00	42.30	4	19,894	0.02%
2019/05/22	0	0.00	1	42.80	42.70	-1	20,360	0.00%
2019/05/21	0	0.00	1	42.80	42.85	-1	20,460	0.00%
2019/05/17	6	42.02	0	0.00	42.25	6	20,401	0.03%
2019/05/16	0	0.00	2	42.25	42.00	-2	20,412	-0.01%
2019/05/15	3	41.75	0	0.00	41.75	3	20,302	0.01%
2019/05/14	1	41.55	0	0.00	41.55	1	20,272	0.00%
2019/05/09	1	42.70	0	0.00	42.50	1	19,795	0.01%
2019/05/08	0	0.00	1	43.10	43.00	-1	19,622	-0.01%
2019/05/07	0.2	42.90	2	42.93	42.90	-1.8	19,430	-0.01%
2019/05/06	0	0.00	1	42.50	42.30	-1	19,257	-0.01%
2019/04/30	1	42.00	0	0.00	42.00	1	18,472	0.01%
2019/04/29	10	42.00	3	41.98	42.10	7	18,476	0.04%
2019/04/25	0	0.00	2	41.60	41.80	-2	18,375	-0.01%
2019/04/24	1	41.55	0	0.00	41.55	1	18,358	0.01%
2019/04/23	1	40.85	53	40.63	41.60	-52	18,316	-0.28%
2019/04/22	2	41.05	8	41.15	41.00	-6	18,243	-0.03%
2019/04/18	2	41.73	2	41.80	41.60	0	17,806	0.00%
2019/04/17	2	42.25	1	42.40	41.95	1	17,616	0.01%
2019/04/12	1	42.15	0	0.00	42.00	1	17,209	0.01%
2019/04/11	1	42.20	1	42.05	42.05	0	17,030	0.00%
2019/04/10	0	0.00	5	41.80	42.00	-5	16,791	-0.03%
2019/04/09	1	42.00	0	0.00	42.15	1	16,545	0.01%
2019/04/08	1	41.95	0	0.00	42.30	1	16,200	0.01%
2019/04/03	3	41.53	12	41.57	41.70	-9	15,817	-0.06%
2019/04/02	1	41.60	1	41.60	41.40	0	15,641	0.00%
2019/03/28	1	41.40	0	0.00	41.00	1	14,770	0.01%
2019/03/27	5	40.60	0	0.00	40.55	5	14,397	0.03%
2019/03/26	7	40.32	1	40.40	40.45	6	14,149	0.04%
2019/03/25	54	40.04	16	40.22	40.50	38	13,906	0.27%
2019/03/19	0	0.00	1	38.05	38.10	-1	12,820	-0.01%
2019/03/18	5	37.80	0	0.00	37.80	5	12,718	0.04%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/11	15	37.90	0	0.00	37.85	15	12,358	0.12%
2019/03/07	1	38.45	0	0.00	38.00	1	12,816	0.01%
2019/03/04	5	38.05	0	0.00	38.20	5	14,411	0.03%
2019/02/25	1	38.50	0	0.00	38.45	1	14,362	0.01%
2019/02/20	0	0.00	1	37.95	37.85	-1	14,013	-0.01%
2019/02/15	0	0.00	1	37.40	37.45	-1	13,766	-0.01%
2019/02/14	0	0.00	5	37.52	37.50	-5	13,833	-0.04%
2019/02/13	1	37.70	1	37.65	37.65	0	13,710	0.00%
2019/01/23	2	36.35	2	36.25	36.45	0	13,992	0.00%
2019/01/10	0	0.00	5	36.60	36.55	-5	15,388	-0.03%
2018/12/17	0	0.00	20.5	35.85	36.00	-20.5	17,319	-0.12%
2018/12/03	0	0.00	3	35.78	35.85	-3	18,146	-0.02%
2018/11/30	1	34.40	0	0.00	34.50	1	17,903	0.01%
2018/11/28	4	33.78	0	0.00	34.05	4	17,765	0.02%
2018/11/27	2	33.25	0	0.00	33.50	2	17,583	0.01%
2018/11/26	1	35.15	0	0.00	35.35	1	16,748	0.01%
2018/11/23	6	34.73	0	0.00	34.70	6	17,213	0.03%
2018/11/22	22	35.27	5	34.70	34.85	17	17,290	0.10%
2018/11/21	1	35.80	0	0.00	35.70	1	17,165	0.01%
2018/11/19	1	36.50	0	0.00	36.50	1	17,037	0.01%
2018/11/16	0	0.00	1	36.45	36.45	-1	17,140	-0.01%
2018/11/14	2	37.05	0	0.00	36.35	2	17,409	0.01%
2018/11/12	5	35.40	0	0.00	35.60	5	17,488	0.03%
2018/10/30	1.5	34.17	0	0.00	34.10	1.5	20,695	0.01%
2018/10/29	3	33.82	1	33.65	33.90	2	20,980	0.01%
2018/10/24	13	34.34	7	34.71	34.15	6	23,157	0.03%
2018/10/23	9	36.05	1	35.70	36.00	8	22,836	0.04%
2018/10/22	1	37.80	0	0.00	37.55	1	23,078	0.00%
2018/10/15	0	0.00	1	38.50	38.50	-1	25,455	0.00%
2018/10/12	0	0.00	5	38.70	39.00	-5	25,600	-0.02%
2018/10/11	1	37.60	1	38.30	37.60	0	25,654	0.00%
2018/10/03	0.5	40.40	0	0.00	40.20	0.5	25,833	0.00%
2018/09/28	3	41.45	1	41.40	41.10	2	26,430	0.01%
2018/09/27	1	39.95	0	0.00	40.25	1	26,273	0.00%
2018/09/14	0	0.00	5	39.75	39.65	-5	27,256	-0.02%
2018/09/12	1	38.20	0	0.00	38.55	1	27,171	0.00%
2018/09/11	0	0.00	0.1	38.60	38.00	-0.1	27,244	0.00%
2018/09/10	5	37.80	0	0.00	37.95	5	27,027	0.02%
2018/09/07	0.7	41.35	0	0.00	41.30	0.7	26,616	0.00%
2018/09/04	0	0.00	1	42.00	42.10	-1	26,593	0.00%
2018/08/31	1	41.70	0	0.00	42.35	1	26,343	0.00%
2018/08/30	1	41.50	0	0.00	42.00	1	26,050	0.00%
2018/08/28	1	43.30	0	0.00	43.30	1	25,698	0.00%
2018/08/27	0	0.00	1	43.30	43.30	-1	25,815	0.00%
2018/08/22	0	0.00	1	42.75	42.95	-1	26,075	0.00%
2018/08/21	1	42.10	2	42.20	42.90	-1	26,120	0.00%
2018/08/15	3	42.60	0	0.00	42.35	3	26,225	0.01%
2018/08/14	1	42.95	0	0.00	43.30	1	25,975	0.00%
2018/08/03	1	41.00	2	40.93	40.45	-1	24,795	0.00%
2018/07/25	1	45.40	1	45.10	45.10	0	20,460	0.00%
2018/07/24	1	43.80	1	44.35	45.50	0	20,173	0.00%
2018/07/11	0	0.00	3	42.60	42.15	-3	18,533	-0.02%
2018/07/06	1	41.55	0	0.00	41.60	1	17,544	0.01%
2018/07/03	10	42.60	0	0.00	42.75	10	16,918	0.06%
2018/07/02	0	0.00	1	42.25	41.85	-1	16,442	-0.01%
2018/06/21	1	44.75	0	0.00	44.75	1	14,558	0.01%
2018/05/28	7	43.95	0	0.00	43.95	7	11,560	0.06%
2018/05/17	1	46.35	1	45.60	45.65	0	10,246	0.00%
2018/05/16	0	0.00	1	46.30	45.90	-1	9,922	-0.01%
2018/05/15	0	0.00	1	43.50	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	6	42.30	43.15	-6	9,082	-0.07%
2018/05/11	0	0.00	10	40.90	41.25	-10	8,797	-0.11%
2018/05/10	0	0.00	2	41.10	41.10	-2	8,681	-0.02%
2018/05/04	0	0.00	1	39.85	39.55	-1	7,995	-0.01%
2018/05/03	0	0.00	1	40.00	39.40	-1	8,040	-0.01%
2018/04/27	1	40.30	0	0.00	40.30	1	7,743	0.01%
2018/04/24	100	40.34	92	40.82	40.85	8	7,530	0.11%
2018/04/10	0	0.00	1	38.00	38.20	-1	8,908	-0.01%
2018/03/16	0	0.00	3	37.57	37.60	-3	10,402	-0.03%
2018/03/01	0	0.00	3	37.15	37.00	-3	11,286	-0.03%
2018/02/06	6	35.05	0	0.00	35.50	6	11,176	0.05%
2018/01/03	0	0.00	3	37.05	37.35	-3	7,533	-0.04%
2018/01/02	0	0.00	3	36.45	36.55	-3	7,250	-0.04%