台泥 (1101)-統一-宜蘭券商分點個股進出

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
33.80
漲跌
▲0.50
漲幅
+1.50%
成交量
12,835張
產業
上市水泥類股
2675人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－統一-宜蘭券商分點個股進出

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

統一-宜蘭券商分點個股進出
統一-宜蘭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
2024/11/29	0	0.00	5	33.30	33.50	-5	12,524	-0.04%
2024/11/28	0.2	33.44	0	0.00	33.40	0.2	12,525	0.00%
2024/11/27	5	33.75	10.5	33.56	33.40	-5.5	12,496	-0.04%
2024/11/26	5	34.00	0	0.00	33.80	5	12,463	0.04%
2024/11/25	22	33.76	2	33.98	33.90	20	12,335	0.16%
2024/11/20	0	0.00	8	33.45	33.50	-8	11,702	-0.07%
2024/11/19	0	0.00	14	33.46	33.50	-14	11,607	-0.12%
2024/11/18	10	33.24	10	33.27	33.25	0	11,508	0.00%
2024/11/15	4	33.20	13.4	33.20	33.15	-9.4	11,361	-0.08%
2024/11/13	0	0.00	3	32.65	32.45	-3	11,484	-0.03%
2024/11/12	13	32.46	2	32.65	32.45	11	12,041	0.09%
2024/11/07	0	0.00	10	31.95	31.95	-10	12,154	-0.08%
2024/11/01	1	32.00	0	0.00	32.10	1	13,337	0.01%
2024/10/30	1	32.05	0	0.00	31.95	1	13,447	0.01%
2024/10/29	1	31.75	1	31.95	32.10	0	13,575	0.00%
2024/10/24	10	32.05	3	31.98	32.00	7	13,883	0.05%
2024/10/23	0.4	32.10	0	0.00	32.20	0.4	14,174	0.00%
2024/10/21	2	32.40	0	0.00	32.30	2	14,602	0.01%
2024/10/18	0.6	32.61	0	0.00	32.75	0.6	14,777	0.00%
2024/10/17	10	32.45	0	0.00	32.50	10	15,205	0.07%
2024/10/16	2	32.20	0	0.00	32.15	2	15,372	0.01%
2024/10/11	5	32.63	0	0.00	32.50	5	15,732	0.03%
2024/10/09	4.2	32.74	0	0.00	32.45	4.2	15,928	0.03%
2024/10/08	0.2	33.25	0	0.00	33.05	0.2	15,935	0.00%
2024/10/07	3.1	33.46	2	33.40	33.50	1.1	16,042	0.01%
2024/10/04	1	33.55	1.1	33.97	33.80	-0.1	16,129	0.00%
2024/10/01	1	33.50	0	0.00	33.70	1	16,113	0.01%
2024/09/30	0	0.00	24.2	33.85	33.80	-24.2	16,135	-0.15%
2024/09/27	1.3	32.90	8	33.14	33.30	-6.7	15,693	-0.04%
2024/09/26	0	0.00	2	32.50	32.60	-2	15,583	-0.01%
2024/09/25	0	0.00	13	32.66	32.75	-13	15,737	-0.08%
2024/09/19	0	0.00	1.5	32.18	32.20	-1.5	16,356	-0.01%
2024/09/16	0	0.00	3	32.25	32.20	-3	16,964	-0.02%
2024/09/13	0	0.00	1	31.85	31.80	-1	17,004	-0.01%
2024/09/11	2	31.35	0	0.00	31.30	2	17,159	0.01%
2024/09/10	2	31.55	0	0.00	31.45	2	17,248	0.01%
2024/09/04	0	0.00	10	31.55	31.75	-10	17,823	-0.06%
2024/09/03	15.3	32.59	0	0.00	32.15	15.3	17,552	0.09%
2024/09/02	24	32.76	0	0.00	32.75	24	17,423	0.14%
2024/08/30	0.2	33.00	0	0.00	32.95	0.2	17,444	0.00%
2024/08/28	8	32.86	0	0.00	32.90	8	17,440	0.05%
2024/08/27	0	0.00	15.1	32.91	33.05	-15.1	17,656	-0.09%
2024/08/26	0	0.00	0	33.15	33.15	0	17,873	0.00%
2024/08/22	11	32.80	0	0.00	33.05	11	18,324	0.06%
2024/08/21	10	32.85	0	0.00	32.80	10	18,453	0.05%
2024/08/20	3	32.82	10	32.80	32.80	-7	18,562	-0.04%
2024/08/19	1.2	32.77	0	0.00	32.70	1.2	18,809	0.01%
2024/08/16	0	0.00	3	33.10	32.85	-3	19,420	-0.02%
2024/08/15	2.1	33.00	0	0.00	32.90	2.1	19,474	0.01%
2024/08/14	19	33.54	6	33.25	33.60	13	19,114	0.07%
2024/08/13	0	0.00	0.1	34.45	34.60	-0.1	18,640	0.00%
2024/08/12	8	34.70	1.4	34.40	34.45	6.6	18,777	0.04%
2024/08/09	0	0.00	2.2	34.48	34.50	-2.2	18,908	-0.01%
2024/08/08	0.5	34.05	3.5	34.22	34.00	-3.1	18,971	-0.02%
2024/08/07	12	33.70	8	33.80	33.80	4	19,111	0.02%
2024/08/06	10.7	33.64	2	33.35	33.80	8.7	19,273	0.05%
2024/08/05	15	33.04	1	32.60	33.10	14	19,081	0.07%
2024/08/02	5.2	34.01	0	0.00	34.30	5.2	18,640	0.03%
2024/08/01	3.1	34.63	0	0.00	34.60	3.1	18,651	0.02%
2024/07/30	0	0.00	0	34.50	34.65	0	19,146	0.00%
2024/07/26	0	0.00	1	34.75	34.90	-1	19,146	-0.01%
2024/07/23	2	34.85	11	34.90	34.95	-9	19,040	-0.05%
2024/07/22	25	34.14	0	0.00	34.35	25	18,944	0.13%
2024/07/19	30	34.57	0	0.00	34.60	30	18,891	0.16%
2024/07/18	3	35.00	7	34.97	34.80	-4	18,816	-0.02%
2024/07/17	1	34.50	4	34.53	34.50	-3	18,575	-0.02%
2024/07/16	3	34.07	0	0.00	34.15	3	18,617	0.02%
2024/07/15	1	34.10	0	0.00	34.10	1	18,906	0.01%
2024/07/12	0	0.00	8.1	34.46	34.25	-8.1	19,001	-0.04%
2024/07/11	4	33.81	10	33.95	34.05	-6	18,966	-0.03%
2024/07/10	12	34.00	0	0.00	33.85	12	19,323	0.06%
2024/07/09	10	34.24	1	34.05	34.00	9	19,560	0.05%
2024/07/08	1	34.55	0	0.00	34.60	1	19,534	0.01%
2024/07/05	2	34.40	5.1	34.27	34.45	-3.1	19,401	-0.02%
2024/07/04	0	0.00	10	34.00	34.15	-10	19,513	-0.05%
2024/07/03	1	33.85	10	33.70	34.00	-9	19,444	-0.05%
2024/07/02	0	0.00	3	33.93	33.70	-3	19,419	-0.02%
2024/07/01	19	33.65	11	33.60	33.55	8	19,630	0.04%
2024/06/28	0	0.00	18	34.40	34.20	-18	19,424	-0.09%
2024/06/27	2	34.10	0	0.00	34.25	2	19,120	0.01%
2024/06/26	12	34.29	0	0.00	34.40	12	19,040	0.06%
2024/06/25	0	0.00	15	34.35	34.50	-15	19,006	-0.08%
2024/06/24	1	34.25	0	0.00	34.25	1	18,893	0.01%
2024/06/21	3	34.60	8	34.63	34.65	-5	18,790	-0.03%
2024/06/20	0	0.00	2	34.15	34.15	-2	18,385	-0.01%
2024/06/19	2	33.95	5	34.01	34.05	-3	18,482	-0.02%
2024/06/18	1.2	33.85	0	0.00	33.90	1.2	18,549	0.01%
2024/06/17	2	33.95	0	0.00	34.00	2	18,871	0.01%
2024/06/14	0	0.00	12	33.73	34.00	-12	19,045	-0.06%
2024/06/12	11	33.40	0	0.00	33.00	11	19,030	0.06%
2024/06/11	2	32.95	0	0.00	32.85	2	18,937	0.01%
2024/06/06	0	0.00	6	32.75	32.70	-6	18,999	-0.03%
2024/06/05	1	32.90	4	32.85	32.70	-3	19,137	-0.02%
2024/06/04	7.1	32.76	0	0.00	32.70	7.1	19,258	0.04%
2024/06/03	2.2	33.00	1	33.00	33.00	1.2	19,241	0.01%
2024/05/31	2	33.00	1	33.10	33.00	1	19,359	0.01%
2024/05/30	0	0.00	11	33.06	32.85	-11	19,198	-0.06%
2024/05/28	11.6	33.86	1	33.95	33.95	10.6	18,880	0.06%
2024/05/27	3	33.80	1	33.85	33.80	2	19,149	0.01%
2024/05/23	2	34.20	0	0.00	34.00	2	19,106	0.01%
2024/05/22	0	0.00	16.2	34.27	34.35	-16.2	18,882	-0.09%
2024/05/21	7.1	33.38	5	33.15	33.35	2.1	18,203	0.01%
2024/05/20	6	33.82	3.1	33.75	33.85	2.9	18,043	0.02%
2024/05/17	5	33.90	2.4	33.87	33.90	2.6	17,916	0.01%
2024/05/16	0	0.00	3	33.63	33.60	-3	17,836	-0.02%
2024/05/15	1	33.30	1.2	33.53	33.30	-0.2	17,783	0.00%
2024/05/14	1	33.25	0	0.00	33.35	1	17,869	0.01%
2024/05/13	1	33.65	4	33.71	33.70	-3	17,684	-0.02%
2024/05/10	1	33.20	3	33.23	33.30	-2	17,314	-0.01%
2024/05/09	14	32.75	0	0.00	32.65	14	17,094	0.08%
2024/05/08	1	33.00	1	33.00	33.10	0	17,111	0.00%
2024/05/07	14	32.95	0	0.00	33.20	14	17,141	0.08%
2024/05/06	0	0.00	1	32.90	33.00	-1	16,992	-0.01%
2024/05/03	8	32.54	0	0.00	32.40	8	16,551	0.05%
2024/04/30	1	32.25	0	0.00	32.05	1	16,171	0.01%
2024/04/29	0	0.00	1	32.05	32.35	-1	16,038	-0.01%
2024/04/24	1	32.15	0	0.00	32.15	1	15,799	0.01%
2024/04/23	6	32.66	0	0.00	32.35	6	16,021	0.04%
2024/04/22	1	32.55	1	32.55	32.60	0	15,974	0.00%
2024/04/18	0.1	32.65	0.2	32.71	32.70	-0.1	15,379	0.00%
2024/04/17	1	32.40	1	32.65	32.65	0	15,172	0.00%
2024/04/16	5	32.86	12.3	33.12	32.45	-7.3	15,008	-0.05%
2024/04/15	12	32.63	0	0.00	32.35	12	14,402	0.08%
2024/04/11	0	0.00	2	32.40	32.40	-2	13,848	-0.01%
2024/04/10	2	32.90	7.8	32.84	32.70	-5.8	13,783	-0.04%
2024/04/09	2.5	32.28	0	0.00	32.45	2.5	13,609	0.02%
2024/04/08	10.5	32.54	0	0.00	32.30	10.5	13,545	0.08%
2024/04/03	2.5	32.68	1	32.35	32.00	1.5	13,436	0.01%
2024/03/29	3	32.05	10	32.00	32.15	-7	13,089	-0.05%
2024/03/28	22	31.75	21	31.75	31.70	1	12,963	0.01%
2024/03/27	0	0.00	2	31.75	31.70	-2	12,844	-0.02%
2024/03/26	11	31.46	8	31.50	31.55	3	12,765	0.02%
2024/03/25	0	31.20	6	31.13	31.10	-6	12,723	-0.05%
2024/03/22	13	31.11	0	0.00	31.15	13	12,702	0.10%
2024/03/21	10	31.50	9	31.57	31.50	1	12,514	0.01%
2024/03/20	11.8	31.01	0	0.00	30.90	11.8	12,516	0.09%
2024/03/19	8	31.44	0	0.00	31.40	8	12,198	0.07%
2024/03/15	4	32.04	0	0.00	31.95	4	11,833	0.03%
2024/03/14	0.2	31.85	14	31.84	32.00	-13.8	11,512	-0.12%
2024/03/13	40	31.85	11	31.80	31.70	29	11,518	0.25%
2024/03/12	0.5	31.95	0	0.00	32.00	0.5	11,388	0.00%
2024/03/11	6	31.72	0	0.00	31.80	6	11,415	0.05%
2024/03/08	13	31.98	5	32.00	31.85	8	11,531	0.07%
2024/03/07	2	31.90	0	0.00	32.00	2	11,664	0.02%
2024/03/04	10	32.00	0	0.00	32.05	10	13,771	0.07%
2024/03/01	2	31.98	0	0.00	32.05	2	14,657	0.01%
2024/02/27	2	31.93	0	0.00	31.85	2	14,610	0.01%
2024/02/23	5	32.45	0	0.00	32.40	5	14,694	0.03%
2024/02/22	1	32.35	0	0.00	32.55	1	15,103	0.01%
2024/02/19	0	0.00	3	32.57	32.80	-3	15,433	-0.02%
2024/02/16	5.5	31.81	0	0.00	31.90	5.5	15,704	0.04%
2024/02/15	9	31.87	2	31.80	32.00	7	15,670	0.04%
2024/02/05	3	32.03	0	0.00	32.15	3	15,497	0.02%
2024/02/02	9	32.25	6	32.25	32.25	3	15,452	0.02%
2024/02/01	9.1	32.30	0	0.00	32.45	9.1	15,591	0.06%
2024/01/31	2	31.80	0	0.00	31.90	2	15,628	0.01%
2024/01/30	3	32.08	0	0.00	32.00	3	15,538	0.02%
2024/01/29	3	32.45	0	0.00	32.35	3	15,511	0.02%
2024/01/25	10.1	32.65	0	0.00	32.70	10.1	15,730	0.06%
2024/01/24	0	0.00	3	32.60	32.60	-3	15,865	-0.02%
2024/01/23	7	32.52	0	0.00	32.70	7	16,153	0.04%
2024/01/19	3.5	32.17	0	0.00	32.40	3.5	16,355	0.02%
2024/01/18	1	32.10	0	0.00	32.05	1	16,380	0.01%
2024/01/17	11	32.26	0	0.00	32.20	11	16,459	0.07%
2024/01/16	1	33.00	0.2	33.10	32.90	0.8	16,356	0.00%
2024/01/15	6	33.68	0	0.00	33.65	6	16,277	0.04%
2024/01/12	0.4	33.78	0	0.00	33.75	0.4	16,716	0.00%
2024/01/11	0.3	33.80	1	33.70	33.70	-0.7	17,605	0.00%
2024/01/10	0	0.00	2	33.70	33.70	-2	18,877	-0.01%
2024/01/09	1	34.15	0.8	34.20	34.05	0.2	19,006	0.00%
2024/01/08	0	0.00	1	34.55	34.25	-1	19,126	-0.01%
2024/01/03	0	34.45	0	0.00	34.20	0	19,771	0.00%
2024/01/02	16	34.75	16	34.73	34.70	0	19,818	0.00%
2023/12/28	2	34.78	0	0.00	34.90	2	20,185	0.01%
2023/12/27	0.2	34.80	6.2	34.85	34.90	-6	20,197	-0.03%
2023/12/26	0.5	34.55	1.5	34.63	34.65	-1	20,237	0.00%
2023/12/25	0.2	34.55	2	34.58	34.50	-1.8	20,449	-0.01%
2023/12/21	15	34.20	0	0.00	34.25	15	20,790	0.07%
2023/12/19	1	34.35	1	34.30	34.35	0	21,394	0.00%
2023/12/18	0	0.00	6	34.53	34.55	-6	21,730	-0.03%
2023/12/15	0	0.00	1	34.50	34.30	-1	21,955	0.00%
2023/12/14	13	34.45	1	34.40	34.40	12	21,772	0.06%
2023/12/13	1	34.15	10	34.10	34.05	-9	21,743	-0.04%
2023/12/12	0.2	34.27	12	34.16	34.15	-11.8	21,824	-0.05%
2023/12/11	10	34.35	3	34.40	34.40	7	21,878	0.03%
2023/12/08	1	34.65	0	0.00	34.60	1	22,119	0.00%
2023/12/07	2	34.45	0	0.00	34.50	2	22,107	0.01%
2023/12/06	2.3	34.99	3	34.70	34.60	-0.8	22,145	0.00%
2023/12/05	0	0.00	1.1	34.78	34.90	-1.1	22,206	0.00%
2023/12/04	5.5	34.13	0	0.00	34.05	5.5	22,066	0.02%
2023/12/01	4.6	34.50	0	0.00	34.40	4.6	22,225	0.02%
2023/11/30	43	34.89	41.7	34.86	34.95	1.3	21,892	0.01%
2023/11/29	30.1	34.48	37	34.35	34.25	-6.9	20,364	-0.03%
2023/11/28	36	34.79	35	34.90	34.50	1	20,138	0.00%
2023/11/27	6.1	34.16	10	34.24	33.95	-3.9	19,597	-0.02%
2023/11/24	7	33.81	2	34.08	33.75	5	19,408	0.03%
2023/11/22	0.1	34.15	2	34.00	33.85	-1.9	19,049	-0.01%
2023/11/21	3.2	34.07	2.2	34.10	34.20	1	18,952	0.01%
2023/11/20	3	33.60	3	33.55	33.60	0	18,544	0.00%
2023/11/16	21	33.21	22	33.05	33.05	-1	18,400	-0.01%
2023/11/15	10	33.02	13	33.03	33.15	-3	18,225	-0.02%
2023/11/14	4.7	32.54	1.6	32.65	32.50	3.1	18,089	0.02%
2023/11/09	2.1	32.85	2	33.00	32.90	0.1	18,388	0.00%
2023/11/08	9	32.89	12	32.90	32.90	-3	18,405	-0.02%
2023/11/03	11	32.83	10	32.75	32.90	1	18,290	0.01%
2023/11/02	7	32.36	6.9	32.47	32.35	0.2	18,196	0.00%
2023/11/01	11	32.12	11	32.23	32.10	0	18,166	0.00%
2023/10/31	6.4	32.19	6	32.28	32.25	0.4	18,158	0.00%
2023/10/30	5.9	31.88	5	32.03	32.00	0.9	18,028	0.00%
2023/10/27	3	31.85	6	31.83	31.85	-3	17,917	-0.02%
2023/10/26	1	31.45	0	0.00	31.45	1	17,975	0.01%
2023/10/25	4	31.59	13	31.76	31.55	-9	17,848	-0.05%
2023/10/24	20	31.59	18	31.50	31.50	2	17,706	0.01%
2023/10/23	34.4	31.64	24	31.68	31.65	10.4	17,530	0.06%
2023/10/20	61.1	31.60	43	31.76	31.75	18.1	17,702	0.10%
2023/10/19	74.1	31.94	70	31.92	31.90	4.1	17,409	0.02%
2023/10/18	13	32.48	3	32.60	32.45	10	16,813	0.06%
2023/10/17	2	33.35	0	0.00	33.45	2	15,659	0.01%
2023/10/13	0.2	34.09	0	34.00	33.80	0.2	15,722	0.00%
2023/10/12	0	0.00	2	33.65	33.70	-2	15,681	-0.01%
2023/10/11	0	0.00	1	33.00	33.10	-1	15,548	-0.01%
2023/10/05	2.3	32.78	0	0.00	32.75	2.3	15,507	0.01%
2023/10/03	0	0.00	2	33.25	33.20	-2	15,625	-0.01%
2023/09/28	3.1	33.13	0	0.00	33.25	3.1	16,020	0.02%
2023/09/27	1	33.00	0.4	33.20	33.05	0.6	15,999	0.00%
2023/09/26	12	33.04	0	0.00	33.00	12	15,938	0.08%
2023/09/25	1	33.05	0	0.00	33.10	1	15,777	0.01%
2023/09/22	10.1	33.46	0	0.00	33.50	10.1	15,474	0.07%
2023/09/21	13	33.96	0	0.00	33.80	13	15,253	0.09%
2023/09/20	2	34.50	1	34.60	34.35	1	15,082	0.01%
2023/09/19	3	34.82	0	0.00	34.80	3	14,902	0.02%
2023/09/18	3	35.00	0	0.00	35.10	3	14,938	0.02%
2023/09/15	1	35.20	0	0.00	35.10	1	15,030	0.01%
2023/09/14	2	35.33	0.1	35.45	35.50	1.9	14,962	0.01%
2023/09/13	1	35.10	1.4	35.11	35.30	-0.4	14,972	0.00%
2023/09/12	0	0.00	0	34.65	34.60	0	15,254	0.00%
2023/09/11	20.1	34.12	0	0.00	34.20	20.1	15,266	0.13%
2023/09/08	1.3	34.10	0	0.00	34.10	1.3	15,301	0.01%
2023/09/07	0	0.00	0.1	34.45	34.35	-0.1	15,280	0.00%
2023/09/06	11	34.49	0	0.00	34.40	11	15,287	0.07%
2023/09/05	9	35.03	0	0.00	35.00	9	14,939	0.06%
2023/09/01	1.1	35.11	0	0.00	35.25	1.1	14,877	0.01%
2023/08/31	7	35.11	3	35.15	34.95	4	14,843	0.03%
2023/08/29	1	35.25	1	35.20	35.40	0	15,130	0.00%
2023/08/28	1	35.25	0	0.00	35.20	1	15,344	0.01%
2023/08/25	1	35.10	0	0.00	35.10	1	16,124	0.01%
2023/08/24	5	35.25	0	0.00	35.30	5	16,441	0.03%
2023/08/23	1.8	35.35	0	0.00	35.30	1.8	16,726	0.01%
2023/08/22	0.1	35.55	0	0.00	35.40	0.1	16,947	0.00%
2023/08/21	2	35.40	0	0.00	35.40	2	17,344	0.01%
2023/08/18	8	35.26	3.6	35.13	35.15	4.4	17,523	0.03%
2023/08/17	17.2	35.74	1	35.70	35.65	16.2	17,458	0.09%
2023/08/16	3	36.08	0.7	36.30	36.05	2.4	17,488	0.01%
2023/08/14	3	37.03	0	0.00	36.85	3	17,582	0.02%
2023/08/11	0	0.00	3	37.32	37.40	-3	17,637	-0.02%
2023/08/10	2	36.90	0	0.00	36.85	2	17,644	0.01%
2023/08/09	0.1	37.25	1	37.20	37.15	-0.9	17,972	0.00%
2023/08/04	0	37.43	1	37.25	37.35	-1	18,438	-0.01%
2023/08/02	1	37.25	0	0.00	37.20	1	18,846	0.01%
2023/07/31	5.2	37.31	5	37.50	37.30	0.2	19,125	0.00%
2023/07/28	1	37.30	0	0.00	37.35	1	19,175	0.01%
2023/07/27	1	37.30	2.1	37.26	37.35	-1.1	19,620	-0.01%
2023/07/25	3.3	37.40	5.3	37.31	37.40	-2	20,798	-0.01%
2023/07/24	2.2	36.64	0	0.00	36.50	2.2	20,874	0.01%
2023/07/21	9	36.23	0	0.00	36.10	9	21,180	0.04%
2023/07/19	4	36.65	1	36.70	36.60	3	22,718	0.01%
2023/07/18	3	36.55	0	37.10	37.10	3	23,504	0.01%
2023/07/17	7	36.72	1	36.80	36.75	6	23,411	0.03%
2023/07/13	4.2	36.80	2	36.80	36.80	2.2	23,366	0.01%
2023/07/12	0.4	36.70	13	36.55	36.60	-12.7	23,564	-0.05%
2023/07/11	7	36.62	0	0.00	36.55	7	23,517	0.03%
2023/07/10	13.3	36.94	0	0.00	36.85	13.3	23,394	0.06%
2023/07/07	11.2	37.17	0	0.00	37.30	11.2	23,264	0.05%
2023/07/06	4	37.26	0	0.00	37.25	4	23,393	0.02%
2023/07/05	16.7	38.04	2	37.85	37.80	14.7	23,091	0.06%
2023/07/04	13.3	38.13	1	38.05	38.05	12.3	22,913	0.05%
2023/07/03	0.1	38.25	10.1	38.20	38.25	-10.1	22,864	-0.04%
2023/06/30	2.2	38.14	0	0.00	38.05	2.2	22,907	0.01%
2023/06/28	0.4	38.23	0	0.00	38.05	0.4	22,980	0.00%
2023/06/27	0.3	38.66	0	0.00	38.45	0.3	23,114	0.00%
2023/06/26	0	0.00	10	38.75	38.80	-10	23,371	-0.04%
2023/06/21	1.1	38.42	11	38.38	38.70	-9.9	23,378	-0.04%
2023/06/20	10	38.70	0	0.00	38.55	10	23,375	0.04%
2023/06/19	2	38.75	0.1	38.75	38.70	1.9	23,493	0.01%
2023/06/16	0	0.00	1	38.80	38.70	-1	23,472	0.00%
2023/06/14	10	38.15	0.2	38.35	38.35	9.8	23,330	0.04%
2023/06/13	0.1	38.25	0	0.00	38.25	0.1	23,466	0.00%
2023/06/12	11	38.35	0.2	38.60	38.25	10.8	23,491	0.05%
2023/06/09	0.1	38.45	0	0.00	38.45	0.1	23,511	0.00%
2023/06/08	0	0.00	1	38.70	38.50	-1	23,676	0.00%
2023/06/07	10	38.90	0	0.00	38.80	10	23,851	0.04%
2023/06/06	0	38.80	5	38.95	38.80	-5	24,048	-0.02%
2023/06/05	0	0.00	1	39.20	38.85	-1	24,210	0.00%
2023/06/02	0	0.00	1	38.60	38.55	-1	24,023	0.00%
2023/06/01	1	37.85	0	0.00	37.75	1	23,598	0.00%
2023/05/31	0	0.00	1	38.00	37.90	-1	23,504	0.00%
2023/05/30	2	37.95	0	0.00	38.30	2	22,887	0.01%
2023/05/29	2	37.85	0.1	37.90	38.15	1.9	23,178	0.01%
2023/05/25	8.5	37.58	2	37.50	38.05	6.5	24,133	0.03%
2023/05/24	0	0.00	0.3	37.80	37.85	-0.3	23,953	0.00%
2023/05/23	1.1	37.96	1	37.90	37.90	0.1	23,751	0.00%
2023/05/22	0	0.00	1	38.05	38.25	-1	23,649	0.00%
2023/05/18	4.1	37.88	0.2	38.00	37.85	3.9	23,437	0.02%
2023/05/16	1	37.55	0	0.00	37.75	1	23,506	0.00%
2023/05/15	5	37.33	2	37.28	37.35	3	23,506	0.01%
2023/05/12	10	38.25	1.1	38.80	37.80	8.9	23,276	0.04%
2023/05/11	10	38.25	1.1	38.80	38.20	8.9	23,037	0.04%
2023/05/09	6	38.76	4.2	38.76	38.65	1.8	22,795	0.01%
2023/05/08	0	0.00	1	39.45	39.60	-1	22,479	0.00%
2023/05/05	0.2	39.37	1	39.26	39.30	-0.9	22,322	0.00%
2023/05/04	0	0.00	6	39.58	39.45	-6	22,305	-0.03%
2023/05/03	7	39.53	2	39.65	39.50	5	22,236	0.02%
2023/05/02	10.5	39.93	3	39.92	39.90	7.5	22,048	0.03%
2023/04/28	7	39.09	10	38.95	38.70	-3	21,538	-0.01%
2023/04/27	3	39.07	2	38.95	38.65	1	21,481	0.00%
2023/04/26	9.1	38.81	4.3	38.74	39.10	4.8	21,572	0.02%
2023/04/25	1	38.60	1	38.55	38.50	0	21,693	0.00%
2023/04/24	23	39.48	44.1	39.32	39.55	-21.1	21,265	-0.10%
2023/04/21	1.1	38.26	4.1	38.40	38.30	-3	20,241	-0.01%
2023/04/19	12	37.49	12	37.15	37.10	0	19,409	0.00%
2023/04/18	2	37.45	3	37.48	37.45	-1	19,425	-0.01%
2023/04/17	2	38.00	2	38.10	37.95	0	19,656	0.00%
2023/04/13	0	0.00	3	37.50	37.55	-3	19,387	-0.02%
2023/04/12	1	37.50	0.1	37.75	37.45	0.9	19,333	0.00%
2023/04/11	1.1	37.45	3	37.53	37.45	-1.9	19,262	-0.01%
2023/04/10	10	36.40	6	36.52	36.60	4	19,042	0.02%
2023/04/07	3.1	36.42	12.9	36.46	36.40	-9.8	19,060	-0.05%
2023/03/31	0	0.00	2	36.45	36.40	-2	19,407	-0.01%
2023/03/30	3	36.25	4	36.36	36.20	-1	20,415	0.00%
2023/03/29	6	36.23	6	36.25	36.35	0	21,328	0.00%
2023/03/28	2	36.10	16	36.31	36.20	-14	22,230	-0.06%
2023/03/27	7	36.76	10	36.85	36.65	-3	23,097	-0.01%
2023/03/24	1.1	37.45	1	37.60	37.60	0.1	23,872	0.00%
2023/03/23	10	37.35	0	0.00	37.35	10	23,875	0.04%
2023/03/22	6	37.25	1	37.35	37.20	5	23,957	0.02%
2023/03/21	1	37.05	0	0.00	37.05	1	24,027	0.00%
2023/03/20	1	36.75	0	0.00	36.90	1	24,042	0.00%
2023/03/17	44	36.65	0	0.00	36.40	44	24,199	0.18%
2023/03/16	1.2	36.43	0	0.00	36.35	1.2	23,908	0.01%
2023/03/14	1	36.40	1	36.80	36.75	0	24,037	0.00%
2023/03/13	9	36.73	1	36.75	36.75	8	24,266	0.03%
2023/03/10	1.3	36.66	0	0.00	36.70	1.3	24,281	0.01%
2023/03/09	2	37.23	0	0.00	37.20	2	24,506	0.01%
2023/03/08	0.1	37.80	0.3	37.80	37.75	-0.2	24,873	0.00%
2023/03/07	1	38.00	0	0.00	37.95	1	24,885	0.00%
2023/03/06	3	38.00	0	0.00	37.95	3	25,216	0.01%
2023/03/03	5	37.70	0	0.00	37.75	5	25,487	0.02%
2023/03/02	2.6	38.01	0	0.00	37.90	2.6	25,669	0.01%
2023/03/01	0	0.00	16	38.15	37.80	-16	25,706	-0.06%
2023/02/24	8	39.10	0	0.00	39.15	8	25,338	0.03%
2023/02/23	1	39.55	36.1	39.51	39.50	-35.1	24,816	-0.14%
2023/02/22	3.6	38.00	8	38.00	38.05	-4.4	25,159	-0.02%
2023/02/20	1	38.30	6	38.10	38.25	-5	26,714	-0.02%
2023/02/17	0	0.00	0.1	37.60	38.00	-0.1	27,226	0.00%
2023/02/16	0	0.00	0.2	37.60	37.50	-0.2	27,958	0.00%
2023/02/15	0	0.00	2	37.70	37.55	-2	28,051	-0.01%
2023/02/14	0	0.00	2	37.65	37.25	-2	27,991	-0.01%
2023/02/10	0	36.90	1	36.95	36.85	-1	28,096	0.00%
2023/02/08	0	0.00	1	36.65	36.75	-1	28,188	0.00%
2023/02/07	1.1	36.51	5	36.45	36.65	-3.9	28,269	-0.01%
2023/02/06	2.3	36.29	0	0.00	36.15	2.3	28,252	0.01%
2023/02/03	8	36.45	0	0.00	36.45	8	28,142	0.03%
2023/02/01	6.3	36.64	0.1	36.70	36.75	6.3	28,193	0.02%
2023/01/31	0.1	36.85	7.1	36.51	36.25	-7	28,263	-0.02%
2023/01/30	5.2	36.63	8	36.86	36.95	-2.9	28,195	-0.01%
2023/01/17	2	36.05	0	0.00	36.00	2	28,181	0.01%
2023/01/16	3	36.47	2	36.65	36.50	1	28,175	0.00%
2023/01/13	0	0.00	15.1	36.20	36.15	-15.1	27,855	-0.05%
2023/01/12	1	35.45	3	35.40	35.40	-2	27,913	-0.01%
2023/01/10	1	34.55	0	0.00	34.60	1	28,426	0.00%
2023/01/09	0	0.00	1	34.55	34.60	-1	28,943	0.00%
2023/01/05	1	34.35	7.1	34.55	34.45	-6.1	29,670	-0.02%
2023/01/04	0.5	33.70	0	0.00	33.50	0.5	29,498	0.00%
2022/12/30	1	33.80	0	0.00	33.65	1	29,735	0.00%
2022/12/28	1	34.10	0.2	34.30	34.30	0.8	30,140	0.00%
2022/12/23	2	34.30	0	0.00	34.05	2	31,062	0.01%
2022/12/22	0	0.00	3	34.47	34.45	-3	31,982	-0.01%
2022/12/21	0	33.80	1	33.70	34.05	-1	31,325	0.00%
2022/12/20	6	33.87	5	33.70	33.70	1	30,705	0.00%
2022/12/19	3.1	33.80	10	33.95	33.85	-7	30,251	-0.02%
2022/12/16	3	33.18	3	33.43	34.60	0	29,428	0.00%
2022/12/13	1	33.60	1	34.10	33.70	0	29,231	0.00%
2022/12/09	0	0.00	2	33.70	33.70	-2	29,684	-0.01%
2022/12/07	0.3	33.45	0	0.00	33.35	0.3	29,677	0.00%
2022/12/06	1	33.30	3	33.35	33.30	-2	29,698	-0.01%
2022/12/05	2	33.40	0	0.00	33.70	2	29,562	0.01%
2022/12/02	2	33.68	0.2	33.80	33.65	1.8	29,249	0.01%
2022/12/01	4	34.15	0.1	34.05	34.05	3.9	29,193	0.01%
2022/11/24	3.6	32.85	1	33.20	33.20	2.6	28,273	0.01%
2022/11/23	3	32.67	1	32.85	32.70	2	28,055	0.01%
2022/11/22	1	32.60	0.1	32.80	32.65	0.9	27,954	0.00%
2022/11/21	1	32.90	8	32.85	32.85	-7	27,730	-0.03%
2022/11/18	4.1	33.35	0	0.00	33.30	4.1	27,498	0.01%
2022/11/17	5	34.15	9	34.22	34.25	-4	26,542	-0.02%
2022/11/16	7	33.09	5	33.25	32.90	2	25,556	0.01%
2022/11/15	0.1	33.90	6	33.71	33.85	-6	24,950	-0.02%
2022/11/14	9	33.77	6	33.85	34.15	3	24,375	0.01%
2022/11/11	4	32.18	0	0.00	32.15	4	23,576	0.02%
2022/11/10	0	0.00	3	31.90	31.70	-3	23,483	-0.01%
2022/11/09	1	31.65	0	0.00	31.90	1	23,444	0.00%
2022/11/08	0	0.00	1.9	31.72	31.65	-1.9	23,282	-0.01%
2022/11/07	4	30.85	0	0.00	31.00	4	23,106	0.02%
2022/11/04	1	30.30	0	0.00	30.45	1	23,191	0.00%
2022/11/01	0.5	30.65	0	0.00	30.65	0.5	23,119	0.00%
2022/10/31	3.4	30.89	0	0.00	30.25	3.4	23,108	0.01%
2022/10/28	14	30.83	0	0.00	30.50	14	23,119	0.06%
2022/10/27	1.4	31.03	3	31.07	30.85	-1.7	23,111	-0.01%
2022/10/25	15	29.95	0	0.00	29.90	15	23,077	0.06%
2022/10/24	6	30.78	3	31.05	30.60	3	22,682	0.01%
2022/10/21	0	30.98	0	0.00	31.00	0	22,562	0.00%
2022/10/20	9	30.85	0	0.00	30.90	9	22,518	0.04%
2022/10/19	8	31.79	2	31.93	31.60	6	22,012	0.03%
2022/10/18	3.3	31.63	0	0.00	31.45	3.3	21,608	0.02%
2022/10/17	8.2	31.53	0	0.00	31.70	8.2	21,593	0.04%
2022/10/14	11.3	32.60	0	0.00	32.40	11.3	21,633	0.05%
2022/10/13	3	32.97	0	0.00	32.65	3	21,544	0.01%
2022/10/12	1	33.75	0	0.00	33.75	1	21,287	0.00%
2022/10/07	11	34.45	0	0.00	34.25	11	21,291	0.05%
2022/10/06	0.3	34.45	2	34.25	34.30	-1.8	21,266	-0.01%
2022/10/05	1	34.35	0	0.00	34.15	1	21,277	0.00%
2022/10/04	7.3	33.75	2	33.80	33.85	5.3	21,025	0.03%
2022/10/03	2.2	33.71	0	0.00	33.65	2.2	20,773	0.01%
2022/09/30	1.6	33.81	2	33.80	33.80	-0.4	20,658	0.00%
2022/09/29	6.1	34.15	0	0.00	34.15	6.1	20,144	0.03%
2022/09/28	4.2	35.05	0	0.00	34.90	4.2	19,056	0.02%
2022/09/27	1.1	35.94	0	0.00	35.80	1.1	18,789	0.01%
2022/09/26	3.2	36.03	0	0.00	35.85	3.2	18,599	0.02%
2022/09/23	23.9	37.02	0	0.00	37.00	23.9	18,381	0.13%
2022/09/22	9.2	37.49	0	0.00	37.55	9.2	18,250	0.05%
2022/09/21	3	38.27	3	38.07	38.10	0	17,880	0.00%
2022/09/20	2	38.60	2.2	38.85	38.55	-0.2	17,513	0.00%
2022/09/19	0.3	38.90	1	38.90	38.80	-0.7	17,397	0.00%
2022/09/16	5	38.76	1	38.80	38.60	4	17,332	0.02%
2022/09/15	1	39.45	0	39.65	39.55	1	16,939	0.01%
2022/09/13	0	0.00	2	39.80	39.90	-2	16,925	-0.01%
2022/09/12	3	39.75	0	0.00	39.80	3	16,977	0.02%
2022/09/08	1	39.70	0	0.00	39.85	1	17,321	0.01%
2022/09/07	0	0.00	1	39.55	39.70	-1	17,462	-0.01%
2022/09/06	0	0.00	1.6	39.67	39.85	-1.6	17,501	-0.01%
2022/09/05	1	38.85	1	39.15	39.10	0	17,483	0.00%
2022/09/02	2.7	38.63	4	38.50	38.50	-1.3	17,570	-0.01%
2022/09/01	6	39.00	0	0.00	38.90	6	17,325	0.03%
2022/08/31	1	39.20	1	39.30	39.30	0	17,158	0.00%
2022/08/29	5	39.35	7	39.28	39.35	-2	17,169	-0.01%
2022/08/26	0	0.00	2.2	39.63	39.65	-2.2	17,183	-0.01%
2022/08/25	0.3	39.40	0.1	39.45	39.55	0.2	17,263	0.00%
2022/08/24	0.2	39.35	1	39.10	39.25	-0.9	17,398	0.00%
2022/08/23	4.3	39.22	0	0.00	39.35	4.3	17,816	0.02%
2022/08/22	1	39.10	2	39.13	39.65	-1	17,936	-0.01%
2022/08/19	2	39.40	0	0.00	39.45	2	18,065	0.01%
2022/08/18	1	39.60	0	0.00	39.80	1	18,153	0.01%
2022/08/17	0	0.00	1	39.60	40.00	-1	18,215	-0.01%
2022/08/16	1	39.35	0	0.00	39.35	1	18,244	0.01%
2022/08/11	2.2	38.66	2	39.08	39.35	0.2	18,846	0.00%
2022/08/10	1	38.50	0	0.00	38.75	1	18,945	0.01%
2022/08/09	2	38.30	0	0.00	38.75	2	19,108	0.01%
2022/08/08	4.2	38.41	0	0.00	38.70	4.2	19,258	0.02%
2022/08/05	12	38.85	0	0.00	38.85	12	19,436	0.06%
2022/08/04	1	38.90	0	0.00	38.75	1	19,943	0.01%
2022/08/03	0	0.00	1	38.95	39.10	-1	20,186	0.00%
2022/08/02	1.3	39.10	2	39.10	39.15	-0.7	20,245	0.00%
2022/08/01	0	0.00	2	39.45	39.50	-2	20,243	-0.01%
2022/07/29	2	38.50	0	0.00	38.75	2	20,205	0.01%
2022/07/28	1	38.05	1	38.15	38.20	0	20,134	0.00%
2022/07/27	1	37.80	0	0.00	37.85	1	20,075	0.00%
2022/07/26	1	37.85	10	37.90	37.80	-9	20,246	-0.04%
2022/07/25	3	37.88	0	0.00	37.85	3	20,320	0.01%
2022/07/22	1.1	37.72	0	0.00	37.70	1.1	20,389	0.01%
2022/07/21	1.5	37.95	15	37.97	38.05	-13.5	20,196	-0.07%
2022/07/20	0.3	41.75	20	41.60	41.60	-19.8	19,656	-0.10%
2022/07/19	1	41.40	1	41.40	41.65	0	19,510	0.00%
2022/07/18	0.1	40.55	0	0.00	40.70	0.1	19,267	0.00%
2022/07/15	3	40.77	0	0.00	40.50	3	19,169	0.02%
2022/07/14	0.1	41.85	0	0.00	41.70	0.1	19,107	0.00%
2022/07/13	0	0.00	1	41.90	41.80	-1	19,230	-0.01%
2022/07/11	3	40.90	0	0.00	41.10	3	19,484	0.02%
2022/07/08	0.2	41.00	0	0.00	40.80	0.2	19,573	0.00%
2022/07/06	0.6	40.38	0	0.00	40.00	0.6	20,055	0.00%
2022/07/05	0	0.00	0.1	40.80	40.75	-0.1	19,967	0.00%
2022/07/01	0	0.00	13	40.35	40.35	-13	19,681	-0.07%
2022/06/30	10.1	39.50	0	0.00	39.50	10.1	19,421	0.05%
2022/06/29	10	39.60	0	0.00	39.55	10	19,227	0.05%
2022/06/28	13	39.70	0	0.00	39.60	13	19,218	0.07%
2022/06/24	0	0.00	1	39.50	39.50	-1	19,070	-0.01%
2022/06/23	2	39.28	3	39.00	39.00	-1	18,963	-0.01%
2022/06/21	0	39.20	1	39.55	39.45	-1	18,775	-0.01%
2022/06/20	3.5	39.05	1	39.00	38.85	2.5	18,695	0.01%
2022/06/17	2	39.65	0	0.00	39.60	2	18,440	0.01%
2022/06/16	3	40.33	0	0.00	40.00	3	18,279	0.02%
2022/06/15	1	40.15	0	0.00	40.05	1	18,452	0.01%
2022/06/14	3.1	40.23	1	40.05	40.10	2.1	18,363	0.01%
2022/06/09	2	41.65	0	0.00	41.55	2	17,831	0.01%
2022/06/08	1	41.50	0	0.00	41.75	1	17,785	0.01%
2022/06/07	0	0.00	2	41.55	41.35	-2	17,736	-0.01%
2022/06/06	0	41.80	18	41.55	41.55	-18	17,502	-0.10%
2022/06/02	1	41.80	6	41.70	41.70	-5	17,511	-0.03%
2022/06/01	4	42.44	5	42.30	42.10	-1	17,534	-0.01%
2022/05/31	1	42.65	2	42.70	42.60	-1	17,391	-0.01%
2022/05/30	8	42.94	1	42.95	42.80	7	16,918	0.04%
2022/05/27	1	42.35	1	42.30	42.20	0	16,696	0.00%
2022/05/26	3	41.80	2	42.20	41.70	1	16,596	0.01%
2022/05/25	1	41.65	50	41.85	41.65	-49	16,538	-0.30%
2022/05/23	50	41.45	0	0.00	41.20	50	16,294	0.31%
2022/05/19	2	41.10	3.2	41.12	41.10	-1.2	15,717	-0.01%
2022/05/18	16	41.25	0	0.00	41.60	16	15,532	0.10%
2022/05/17	11	41.50	0	0.00	41.50	11	15,250	0.07%
2022/05/16	7	41.17	0	0.00	41.25	7	15,019	0.05%
2022/05/13	1	41.50	0	0.00	41.60	1	14,715	0.01%
2022/05/12	15.1	41.22	0	0.00	40.80	15.1	14,482	0.10%
2022/05/11	5	42.59	0	0.00	42.65	5	13,898	0.04%
2022/05/09	0.3	44.58	2.4	44.41	44.25	-2.1	13,279	-0.02%
2022/05/06	3.1	45.14	1	45.10	45.10	2.1	13,113	0.02%
2022/05/05	3	45.62	3	45.70	45.60	0	13,152	0.00%
2022/05/04	3	45.33	0	0.00	45.50	3	13,127	0.02%
2022/05/03	0.2	45.55	14	45.69	45.35	-13.8	13,228	-0.10%
2022/04/29	10	46.40	0	0.00	45.90	10	12,942	0.08%
2022/04/28	2.1	45.95	7	45.75	46.10	-4.9	12,785	-0.04%
2022/04/27	0	0.00	50	45.86	45.80	-50	12,580	-0.40%
2022/04/26	8	46.15	0	0.00	46.20	8	12,312	0.06%
2022/04/25	2	46.10	1	46.20	46.10	1	12,241	0.01%
2022/04/22	0	0.00	1	46.55	46.55	-1	12,099	-0.01%
2022/04/21	1	46.65	0	0.00	46.80	1	12,074	0.01%
2022/04/20	1.1	46.60	0	0.00	46.60	1.1	12,063	0.01%
2022/04/18	2.2	46.69	0	0.00	46.50	2.2	11,843	0.02%
2022/04/15	5.2	47.18	0	0.00	47.10	5.2	11,628	0.04%
2022/04/14	1	47.70	0	0.00	47.70	1	11,442	0.01%
2022/04/13	10	47.85	0	0.00	48.00	10	11,348	0.09%
2022/04/12	4.2	48.31	8	48.30	48.00	-3.8	11,175	-0.03%
2022/04/11	1	49.75	0	0.00	49.45	1	10,764	0.01%
2022/04/07	0.1	49.70	0	0.00	49.55	0.1	10,806	0.00%
2022/04/06	1	49.90	2	49.85	50.20	-1	10,709	-0.01%
2022/04/01	0	0.00	2	49.80	49.75	-2	10,657	-0.02%
2022/03/30	2	49.85	3	49.90	49.85	-1	10,436	-0.01%
2022/03/29	5.5	49.85	0	0.00	49.80	5.5	10,432	0.05%
2022/03/28	2	49.25	2	49.70	49.70	0	10,389	0.00%
2022/03/25	0	0.00	3	49.60	49.70	-3	10,342	-0.03%
2022/03/24	2	49.85	12	49.94	49.95	-10	10,385	-0.10%
2022/03/23	1	49.50	3	49.60	49.65	-2	10,460	-0.02%
2022/03/22	1	49.70	8	49.35	49.70	-7	10,377	-0.07%
2022/03/21	0	0.00	2	49.68	49.75	-2	10,380	-0.02%
2022/03/18	2	48.68	21	48.61	48.95	-19	10,135	-0.19%
2022/03/17	0	0.00	1.2	48.05	48.00	-1.2	9,745	-0.01%
2022/03/16	2	47.93	0	0.00	47.85	2	9,630	0.02%
2022/03/15	0	0.00	1	47.90	47.95	-1	9,597	-0.01%
2022/03/11	0	0.00	5	47.50	47.45	-5	9,676	-0.05%
2022/03/10	1	47.25	7	47.60	47.60	-6	9,818	-0.06%
2022/03/09	0	47.25	2	47.28	47.25	-2	9,901	-0.02%
2022/03/08	1	46.90	10	46.95	46.95	-9	10,051	-0.09%
2022/03/07	2	47.00	1	47.10	47.10	1	10,059	0.01%
2022/03/04	10	47.75	1	47.80	47.65	9	10,340	0.09%
2022/03/02	1	47.65	8	47.83	48.00	-7	10,752	-0.07%
2022/03/01	1	47.55	1	47.85	47.80	0	10,862	0.00%
2022/02/25	1	47.00	1	47.00	47.35	0	10,955	0.00%
2022/02/24	0	0.00	5	47.30	47.30	-5	10,884	-0.05%
2022/02/23	0	0.00	1	47.65	47.65	-1	10,872	-0.01%
2022/02/22	1	47.50	0	0.00	47.70	1	10,974	0.01%
2022/02/21	4	47.48	1	47.45	47.60	3	10,977	0.03%
2022/02/16	1	47.05	0	0.00	47.00	1	11,199	0.01%
2022/02/14	0	0.00	3	47.10	47.15	-3	11,341	-0.03%
2022/02/11	0	0.00	2	47.23	47.55	-2	11,337	-0.02%
2022/02/10	0	0.00	1	47.55	47.55	-1	11,361	-0.01%
2022/02/09	3	47.05	0	0.00	47.30	3	11,433	0.03%
2022/02/08	5	46.95	0	0.00	46.95	5	11,535	0.04%
2022/02/07	4	46.49	0	0.00	47.10	4	11,491	0.03%
2022/01/26	17	46.64	6	46.92	46.85	11	11,314	0.10%
2022/01/20	2	47.60	0	0.00	47.50	2	11,291	0.02%
2022/01/14	4	47.55	0	0.00	47.60	4	11,605	0.03%
2022/01/13	1	47.65	3	47.72	47.95	-2	11,826	-0.02%
2022/01/11	1	47.10	0	0.00	47.50	1	12,310	0.01%
2022/01/10	7	47.30	0	0.00	47.30	7	12,274	0.06%
2022/01/05	1	47.20	0	0.00	47.15	1	12,240	0.01%
2022/01/04	12	47.12	3	47.15	47.30	9	12,299	0.07%
2022/01/03	5	47.60	5	47.59	47.45	0	12,196	0.00%
2021/12/30	2	48.05	0	0.00	48.00	2	12,155	0.02%
2021/12/29	0	0.00	1	48.10	48.15	-1	12,270	-0.01%
2021/12/27	0	0.00	0.1	48.00	48.10	-0.1	12,448	0.00%
2021/12/24	0	0.00	7	47.89	47.90	-7	12,692	-0.06%
2021/12/23	0	0.00	2	47.60	47.70	-2	12,853	-0.02%
2021/12/21	1	47.30	0	0.00	47.25	1	13,062	0.01%
2021/12/20	1	47.10	0	0.00	47.40	1	13,199	0.01%
2021/12/17	1	47.45	0	0.00	47.45	1	13,236	0.01%
2021/12/16	1	47.00	0	0.00	46.90	1	13,161	0.01%
2021/12/15	3	46.90	0	0.00	46.95	3	13,398	0.02%
2021/12/13	1	47.20	0	0.00	47.10	1	13,762	0.01%
2021/12/09	1	47.40	0	0.00	47.40	1	14,718	0.01%
2021/12/08	2	47.55	0	0.00	47.70	2	15,007	0.01%
2021/12/06	5	47.10	2.1	46.47	47.30	2.9	15,059	0.02%
2021/12/03	6	46.57	0	0.00	46.40	6	15,012	0.04%
2021/12/02	1	46.35	0	0.00	46.30	1	14,910	0.01%
2021/12/01	0	0.00	0.3	46.70	46.60	-0.3	14,885	0.00%
2021/11/26	3	46.60	0	0.00	46.50	3	14,324	0.02%
2021/11/24	6.1	47.43	0	0.00	47.45	6.1	14,124	0.04%
2021/11/23	2	47.80	0	0.00	47.80	2	13,953	0.01%
2021/11/22	18	47.99	2	47.93	47.90	16	13,999	0.11%
2021/11/19	4	48.16	0	0.00	48.30	4	13,936	0.03%
2021/11/18	3	48.27	1	48.35	48.30	2	13,882	0.01%
2021/11/17	5	48.33	0	0.00	48.55	5	13,875	0.04%
2021/11/16	7	48.46	2	48.45	48.65	5	13,977	0.04%
2021/11/15	1	48.45	0	0.00	48.60	1	14,174	0.01%
2021/11/12	6	48.46	0	0.00	48.70	6	14,358	0.04%
2021/11/11	0	48.85	0	0.00	48.80	0	14,578	0.00%
2021/11/10	6	48.54	0	0.00	48.70	6	14,843	0.04%
2021/11/09	7	48.59	2	48.50	48.80	5	15,088	0.03%
2021/11/08	2	48.83	2.2	48.80	48.95	-0.2	16,197	0.00%
2021/11/05	1	47.90	0	0.00	48.15	1	16,989	0.01%
2021/11/04	2	48.18	0	0.00	48.10	2	17,324	0.01%
2021/11/03	0	0.00	7	48.20	48.15	-7	17,764	-0.04%
2021/11/02	7	48.45	0.1	48.55	48.15	6.9	18,197	0.04%
2021/11/01	1.1	48.26	0	0.00	48.25	1.1	18,674	0.01%
2021/10/29	4.1	48.27	0	0.00	48.25	4.1	18,923	0.02%
2021/10/28	4	48.56	0.1	48.80	48.50	3.9	19,472	0.02%
2021/10/26	2	48.53	0	0.00	48.45	2	19,646	0.01%
2021/10/25	1	48.20	0	0.00	48.25	1	19,726	0.01%
2021/10/20	7.1	48.48	0	0.00	48.35	7.1	20,272	0.04%
2021/10/19	3.1	49.17	0	0.00	49.10	3.1	20,369	0.02%
2021/10/18	9	49.97	0	0.00	49.80	9	20,223	0.04%
2021/10/14	1.1	49.95	0	0.00	49.90	1.1	20,492	0.01%
2021/10/13	0	0.00	0.6	50.70	50.50	-0.6	20,515	0.00%
2021/10/12	0	0.00	1	50.20	50.20	-1	20,491	0.00%
2021/10/08	1	50.40	0	0.00	50.40	1	20,467	0.00%
2021/10/07	0	0.00	1	50.10	50.40	-1	20,717	0.00%
2021/10/06	2	49.90	0	0.00	49.90	2	20,940	0.01%
2021/10/05	1	50.10	0	0.00	50.30	1	21,193	0.00%
2021/10/04	0	0.00	5	50.08	50.00	-5	21,654	-0.02%
2021/10/01	0	0.00	1	49.95	50.20	-1	22,316	0.00%
2021/09/30	4	51.18	0	0.00	51.00	4	22,380	0.02%
2021/09/29	0.1	50.80	0	0.00	50.60	0.1	22,519	0.00%
2021/09/27	0	0.00	1	51.10	51.10	-1	22,761	0.00%
2021/09/24	11	51.40	0	0.00	51.30	11	22,881	0.05%
2021/09/23	0	0.00	0	51.20	51.20	0	22,886	0.00%
2021/09/22	0	0.00	1	50.40	50.70	-1	22,838	0.00%
2021/09/17	0	0.00	10	51.20	50.70	-10	22,742	-0.04%
2021/09/15	0.1	51.00	6	51.28	51.20	-5.9	22,526	-0.03%
2021/09/14	0	0.00	6	51.30	51.40	-6	22,421	-0.03%
2021/09/13	0	0.00	3	50.00	50.10	-3	21,802	-0.01%
2021/09/10	3	48.80	16	48.79	49.00	-13	21,700	-0.06%
2021/09/09	4.1	47.99	0	0.00	48.20	4.1	21,833	0.02%
2021/09/08	0.1	48.60	0	0.00	48.55	0.1	21,908	0.00%
2021/09/07	0.1	48.85	5	48.91	48.75	-4.9	21,992	-0.02%
2021/09/06	1	48.45	5	48.60	48.80	-4	22,010	-0.02%
2021/09/03	0	0.00	22	48.45	48.50	-22	21,935	-0.10%
2021/09/02	1	47.85	0	0.00	47.90	1	21,889	0.00%
2021/09/01	3	47.95	2	48.30	48.40	1	21,952	0.00%
2021/08/30	0	47.50	0	0.00	47.60	0	21,749	0.00%
2021/08/27	6	47.38	0	0.00	47.45	6	21,802	0.03%
2021/08/26	11	46.99	1	47.20	46.95	10	22,042	0.05%
2021/08/23	0	0.00	4	46.70	46.80	-4	22,436	-0.02%
2021/08/20	5	46.17	5	46.40	46.15	0	22,539	0.00%
2021/08/19	4	46.24	0	0.00	46.20	4	22,907	0.02%
2021/08/18	3	47.18	5	46.87	47.25	-2	22,789	-0.01%
2021/08/17	6	47.39	0	0.00	47.30	6	22,621	0.03%
2021/08/16	2	48.28	0	0.00	47.95	2	22,465	0.01%
2021/08/13	1	48.25	3	48.32	48.40	-2	22,509	-0.01%
2021/08/12	9.2	47.27	4	47.55	47.60	5.2	22,621	0.02%
2021/08/11	36	51.14	14	51.04	51.10	22	21,868	0.10%
2021/08/10	5	51.92	6.1	52.23	51.90	-1.1	21,421	-0.01%
2021/08/09	2	52.35	0	0.00	52.40	2	21,726	0.01%
2021/08/05	14	52.75	0	0.00	52.70	14	22,168	0.06%
2021/08/04	2	53.80	3	53.77	53.80	-1	23,135	0.00%
2021/08/03	0	0.00	23.3	53.70	53.90	-23.3	23,671	-0.10%
2021/08/02	1	52.60	0	0.00	52.80	1	23,444	0.00%
2021/07/30	0	0.00	1	52.90	52.60	-1	23,936	0.00%
2021/07/28	2	52.15	0	0.00	52.40	2	24,837	0.01%
2021/07/27	6	52.85	15	52.80	53.00	-9	25,536	-0.04%
2021/07/26	0	0.00	0.2	53.60	53.20	-0.2	26,205	0.00%
2021/07/23	0	0.00	2	52.80	53.00	-2	26,532	-0.01%
2021/07/22	15	52.00	0	0.00	52.10	15	26,663	0.06%
2021/07/21	2	52.00	0	0.00	51.80	2	27,077	0.01%
2021/07/19	0	0.00	2	51.70	52.00	-2	29,485	-0.01%
2021/07/16	2	51.50	1	51.50	51.50	1	32,699	0.00%
2021/07/15	0	0.00	3	51.60	51.60	-3	34,817	-0.01%
2021/07/14	4	51.38	0	0.00	51.50	4	36,177	0.01%
2021/07/13	3	52.10	1	52.10	51.90	2	36,859	0.01%
2021/07/09	7	52.23	1	52.20	52.00	6	37,473	0.02%
2021/07/08	7	52.41	48	52.78	52.80	-41	37,291	-0.11%
2021/07/07	1	51.20	3	51.20	51.30	-2	36,928	-0.01%
2021/07/06	3	50.90	1	50.90	51.20	2	36,823	0.01%
2021/07/05	4	50.83	3	50.67	50.60	1	36,751	0.00%
2021/07/02	8	50.68	1	50.90	50.50	7	36,605	0.02%
2021/07/01	3	50.67	6	50.80	50.60	-3	36,533	-0.01%
2021/06/30	5.1	51.08	2	51.05	51.00	3.1	36,744	0.01%
2021/06/29	2.1	51.00	1	51.20	51.20	1.1	36,788	0.00%
2021/06/28	2	51.10	3	51.03	51.10	-1	36,966	0.00%
2021/06/25	9	51.09	0	0.00	51.00	9	36,992	0.02%
2021/06/24	0	0.00	0.2	51.20	51.10	-0.2	37,241	0.00%
2021/06/23	0	0.00	1	51.00	51.00	-1	37,676	0.00%
2021/06/21	2.1	50.61	0	0.00	50.70	2.1	37,889	0.01%
2021/06/18	20	51.00	0	0.00	51.00	20	38,189	0.05%
2021/06/17	2	51.50	0	0.00	51.50	2	39,486	0.01%
2021/06/16	0	0.00	1	51.80	51.90	-1	39,623	0.00%
2021/06/09	20	50.85	0	0.00	51.30	20	39,925	0.05%
2021/06/08	2	51.20	0	0.00	51.40	2	40,039	0.01%
2021/06/07	5	51.70	59	51.56	51.50	-54	40,264	-0.13%
2021/06/04	0	0.00	5	51.80	51.90	-5	40,452	-0.01%
2021/06/02	21	51.52	0	0.00	52.00	21	40,510	0.05%
2021/06/01	8	51.30	0	0.00	51.50	8	40,290	0.02%
2021/05/28	2.1	50.40	0.4	50.50	50.60	1.7	40,331	0.00%
2021/05/27	21	49.95	7	50.30	50.30	14	40,411	0.03%
2021/05/26	15.1	50.81	3	51.20	50.70	12.1	40,254	0.03%
2021/05/24	2	51.00	0	0.00	51.30	2	40,233	0.00%
2021/05/21	2	51.20	1	52.00	51.20	1	40,408	0.00%
2021/05/20	1	50.20	22	50.50	50.80	-21	40,310	-0.05%
2021/05/19	1	50.50	1	50.50	50.50	0	40,085	0.00%
2021/05/18	0	0.00	6	49.42	50.00	-6	39,915	-0.02%
2021/05/17	14	47.89	0	0.00	47.90	14	39,776	0.04%
2021/05/14	30	49.81	0	0.00	49.60	30	39,121	0.08%
2021/05/13	11	48.44	0	0.00	49.20	11	38,782	0.03%
2021/05/12	13	49.59	12	48.99	49.60	1	38,261	0.00%
2021/05/11	21	52.05	122	52.83	51.60	-101	36,972	-0.27%	大賣/鉅額交易
2021/05/10	1	52.60	5	52.68	52.90	-4	36,241	-0.01%
2021/05/07	30	51.92	8	53.20	52.30	22	36,059	0.06%
2021/05/06	2.5	51.92	6	51.68	53.00	-3.5	35,706	-0.01%
2021/05/05	4	50.75	1	50.80	50.80	3	35,241	0.01%
2021/05/04	50	50.30	2.1	49.62	50.20	48	35,127	0.14%
2021/05/03	14.1	51.52	27	51.07	51.20	-13	34,169	-0.04%
2021/04/29	17.3	52.62	4	52.30	52.10	13.3	33,664	0.04%
2021/04/28	12	52.21	3	52.97	53.20	9	33,224	0.03%
2021/04/27	9	52.74	1	52.80	52.70	8	33,106	0.02%
2021/04/26	5	52.82	2	53.20	53.10	3	32,617	0.01%
2021/04/23	74	52.81	17.7	52.58	53.00	56.3	31,717	0.18%
2021/04/22	22	57.18	182.2	57.49	54.10	-160.2	30,558	-0.52%	大賣/鉅額交易
2021/04/21	81.1	54.37	58	54.47	55.70	23.1	27,491	0.08%
2021/04/20	2	51.75	18	53.03	52.00	-16	25,459	-0.06%
2021/04/19	6	50.05	18	50.29	50.40	-12	24,106	-0.05%
2021/04/16	3	48.28	10	48.70	49.00	-7	23,301	-0.03%
2021/04/15	1	47.85	40.2	48.23	47.90	-39.2	22,795	-0.17%
2021/04/13	0	0.00	4.1	47.29	47.20	-4.1	22,362	-0.02%
2021/04/09	1	46.75	2	46.70	46.70	-1	22,041	0.00%
2021/04/08	0	0.00	8	46.66	46.90	-8	21,910	-0.04%
2021/04/07	0	0.00	1	46.80	46.80	-1	21,820	0.00%
2021/04/06	24	46.85	2	46.85	46.85	22	21,761	0.10%
2021/04/01	10.4	46.80	0	0.00	46.70	10.4	21,372	0.05%
2021/03/31	62	46.80	0	0.00	46.80	62	21,256	0.29%
2021/03/30	1	46.30	2	46.53	46.55	-1	21,044	0.00%
2021/03/29	29	46.39	4	46.48	46.50	25	20,945	0.12%
2021/03/26	52	46.12	25.3	46.09	46.15	26.7	20,680	0.13%
2021/03/25	3	45.50	0	0.00	45.55	3	20,287	0.01%
2021/03/24	22	45.60	8	45.63	45.55	14	20,110	0.07%
2021/03/23	2	45.80	3.1	46.00	45.70	-1.1	19,996	-0.01%
2021/03/22	4	45.43	15.1	45.91	45.80	-11.1	19,589	-0.06%
2021/03/19	2	42.95	0	0.00	42.70	2	18,122	0.01%
2021/03/18	10	43.05	0	0.00	43.10	10	17,888	0.06%
2021/03/17	2	42.85	5	42.95	42.85	-3	17,899	-0.02%
2021/03/15	29	42.46	14	42.35	42.35	15	17,936	0.08%
2021/03/12	12	42.64	0	0.00	42.70	12	17,781	0.07%
2021/03/11	11	43.13	10	42.85	42.85	1	17,666	0.01%
2021/03/10	0	0.00	18	42.96	43.00	-18	17,600	-0.10%
2021/03/09	1	43.40	6	43.17	43.40	-5	17,714	-0.03%
2021/03/08	2	42.60	0	42.70	42.65	2	17,513	0.01%
2021/03/04	3	42.20	0	0.00	42.50	3	17,847	0.02%
2021/03/03	5	42.35	7	42.55	42.55	-2	17,835	-0.01%
2021/03/02	10	42.25	0	0.00	42.10	10	17,744	0.06%
2021/02/25	0	0.00	2	42.78	42.90	-2	17,255	-0.01%
2021/02/24	1	42.50	0	0.00	42.55	1	17,267	0.01%
2021/02/23	0	0.00	21	42.33	42.45	-21	17,237	-0.12%
2021/02/22	14	41.90	1	41.90	41.80	13	17,008	0.08%
2021/02/19	0	0.00	2	41.60	41.60	-2	16,970	-0.01%
2021/02/18	0	0.00	1	41.45	41.35	-1	16,894	-0.01%
2021/02/17	2	41.15	0	0.00	41.25	2	16,801	0.01%
2021/02/05	1	40.65	0	0.00	40.85	1	16,576	0.01%
2021/02/04	3	40.45	0	0.00	40.40	3	16,647	0.02%
2021/01/29	2	40.18	0	0.00	40.15	2	16,789	0.01%
2021/01/28	2	40.20	0	0.00	40.25	2	16,597	0.01%
2021/01/27	10	40.35	0	0.00	40.35	10	16,362	0.06%
2021/01/26	11.8	40.37	0	0.00	40.35	11.8	16,223	0.07%
2021/01/25	7	40.78	0	0.00	40.90	7	15,710	0.04%
2021/01/22	2	40.55	0	0.00	40.60	2	15,509	0.01%
2021/01/21	3	40.98	0	0.00	40.80	3	15,191	0.02%
2021/01/20	2	41.15	0	0.00	40.95	2	15,029	0.01%
2021/01/19	2	41.65	0	0.00	41.75	2	14,598	0.01%
2021/01/18	7	41.54	0	0.00	41.60	7	14,547	0.05%
2021/01/15	5	42.07	3	41.95	41.95	2	14,248	0.01%
2021/01/14	6	42.55	0	0.00	42.55	6	13,868	0.04%
2021/01/13	4	42.70	0	0.00	42.70	4	13,709	0.03%
2021/01/11	2	42.85	0	0.00	43.10	2	13,516	0.01%
2021/01/08	5	42.80	0	0.00	42.95	5	13,435	0.04%
2021/01/07	1	42.85	0	0.00	42.85	1	13,366	0.01%
2021/01/06	0.7	42.95	11	42.96	42.95	-10.3	13,172	-0.08%
2021/01/04	1	43.15	0	0.00	43.20	1	12,974	0.01%
2020/12/30	0	0.00	1	43.20	43.25	-1	12,962	-0.01%
2020/12/29	5	43.15	1	42.95	43.00	4	12,916	0.03%
2020/12/28	16	42.94	3	42.95	43.00	13	12,907	0.10%
2020/12/25	2	42.83	6	42.75	42.80	-4	12,961	-0.03%
2020/12/24	4	42.79	0.1	42.80	42.70	3.9	13,055	0.03%
2020/12/23	2	42.70	0	0.00	42.80	2	13,075	0.02%
2020/12/22	10	43.05	0	0.00	42.95	10	13,149	0.08%
2020/12/21	8	43.45	5	43.10	43.50	3	13,438	0.02%
2020/12/18	0	0.00	8	42.80	42.95	-8	13,750	-0.06%
2020/12/17	5	42.82	0	0.00	42.65	5	13,865	0.04%
2020/12/16	0	0.00	6	43.23	43.05	-6	13,782	-0.04%
2020/12/15	1	42.65	0	0.00	42.50	1	13,764	0.01%
2020/12/14	1	42.70	0	0.00	42.80	1	13,726	0.01%
2020/12/11	2	42.90	0	0.00	42.90	2	13,816	0.01%
2020/12/10	1	43.25	0	0.00	43.25	1	13,749	0.01%
2020/12/07	0	0.00	10	43.40	43.55	-10	13,759	-0.07%
2020/12/04	10	43.65	3	43.90	43.65	7	13,838	0.05%
2020/12/03	0	0.00	2	43.95	43.50	-2	13,761	-0.01%
2020/12/02	8	43.15	12	43.03	43.20	-4	13,481	-0.03%
2020/12/01	0	0.00	21.2	43.00	43.15	-21.2	13,676	-0.16%
2020/11/30	0	0.00	2	43.50	42.90	-2	13,906	-0.01%
2020/11/27	0	0.00	11	43.19	43.30	-11	13,694	-0.08%
2020/11/26	1	42.65	3	42.97	42.95	-2	13,620	-0.01%
2020/11/25	0	0.00	2.2	42.87	42.60	-2.2	13,772	-0.02%
2020/11/24	0	0.00	5	42.80	42.75	-5	13,849	-0.04%
2020/11/23	1	42.95	8	43.00	43.00	-7	13,800	-0.05%
2020/11/18	12	42.82	0	0.00	42.70	12	13,816	0.09%
2020/11/17	10	42.65	0	0.00	42.75	10	13,854	0.07%
2020/11/12	0	0.00	2	42.40	42.40	-2	14,811	-0.01%
2020/11/11	2	41.85	6	42.53	42.65	-4	14,831	-0.03%
2020/11/10	0	0.00	10	41.40	41.55	-10	14,766	-0.07%
2020/11/03	0	0.00	2	40.95	40.95	-2	17,212	-0.01%
2020/11/02	5	40.60	0	0.00	40.60	5	17,662	0.03%
2020/10/29	0	0.00	5	40.40	40.35	-5	18,465	-0.03%
2020/10/28	13	40.55	0	0.00	40.55	13	18,534	0.07%
2020/10/21	0.9	40.50	0	0.00	40.30	0.9	19,040	0.00%
2020/10/20	1	40.30	0	0.00	40.35	1	19,061	0.01%
2020/10/15	8.1	40.33	0	0.00	40.30	8.1	19,671	0.04%
2020/10/14	7	40.64	0	0.00	40.50	7	19,700	0.04%
2020/10/13	0	0.00	1	40.45	40.50	-1	19,784	-0.01%
2020/10/12	1	40.85	0	0.00	40.95	1	20,214	0.00%
2020/10/08	0	0.00	2	40.95	41.15	-2	20,431	-0.01%
2020/10/07	3	41.25	0	0.00	41.15	3	20,445	0.01%
2020/10/06	3	41.25	0	0.00	41.40	3	20,441	0.01%
2020/10/05	5	41.05	8	41.35	41.00	-3	20,601	-0.01%
2020/09/29	1	41.50	0	0.00	41.20	1	20,975	0.00%
2020/09/24	2.5	40.22	0	0.00	40.05	2.5	21,293	0.01%
2020/09/23	2	41.45	0	0.00	41.00	2	21,057	0.01%
2020/09/18	2	42.50	0	0.00	42.50	2	20,706	0.01%
2020/09/17	0	0.00	1	42.70	42.55	-1	20,727	0.00%
2020/09/04	1	42.20	0	0.00	42.20	1	21,101	0.00%
2020/09/03	2	42.55	10	42.65	42.70	-8	21,075	-0.04%
2020/09/02	2	42.35	0	0.00	42.65	2	20,913	0.01%
2020/09/01	1	42.55	0	0.00	42.75	1	20,813	0.00%
2020/08/31	10	43.10	0	0.00	42.90	10	20,717	0.05%
2020/08/26	1	44.00	0	0.00	44.10	1	20,707	0.00%
2020/08/25	1	44.20	0	0.00	44.10	1	20,673	0.00%
2020/08/24	2	44.05	0	0.00	44.05	2	21,049	0.01%
2020/08/19	5	44.60	1	44.50	44.35	4	20,547	0.02%
2020/08/18	1	44.10	1	43.95	44.00	0	20,240	0.00%
2020/08/17	1	43.50	5	43.42	43.35	-4	19,928	-0.02%
2020/08/14	10	42.25	13	42.79	42.85	-3	19,825	-0.02%
2020/08/13	0	0.00	2	41.30	41.20	-2	19,407	-0.01%
2020/08/12	11	41.07	10	41.10	41.00	1	19,247	0.01%
2020/08/11	5	46.56	0.2	46.50	46.50	4.8	18,034	0.03%
2020/08/10	6	46.55	0	0.00	46.60	6	17,645	0.03%
2020/08/07	14	47.20	1	47.25	47.10	13	17,455	0.07%
2020/08/06	0	0.00	7	47.05	47.15	-7	17,219	-0.04%
2020/08/05	5	46.30	2	46.30	46.45	3	16,833	0.02%
2020/08/04	0	0.00	2	45.60	45.40	-2	16,369	-0.01%
2020/08/03	2	44.93	0	0.00	44.95	2	16,214	0.01%
2020/07/31	1	45.30	0	0.00	45.00	1	16,141	0.01%
2020/07/30	0	0.00	2	45.30	45.35	-2	16,127	-0.01%
2020/07/29	1	45.00	0	0.00	45.05	1	16,204	0.01%
2020/07/24	2	45.25	0	0.00	45.00	2	16,217	0.01%
2020/07/21	4	45.68	0	0.00	45.55	4	16,060	0.02%
2020/07/20	0	0.00	2	45.15	45.10	-2	15,811	-0.01%
2020/07/16	2	44.50	0	0.00	44.50	2	15,824	0.01%
2020/07/15	0	0.00	6	45.62	45.60	-6	15,384	-0.04%
2020/07/14	2	45.40	0	0.00	45.30	2	15,181	0.01%
2020/07/13	0	0.00	2	45.20	45.20	-2	15,199	-0.01%
2020/07/10	0	0.00	1	45.05	44.95	-1	15,301	-0.01%
2020/07/09	1	45.35	0	0.00	45.30	1	15,268	0.01%
2020/07/06	0	0.00	2	44.45	44.40	-2	14,649	-0.01%
2020/07/03	8	43.85	9	43.95	43.95	-1	14,624	-0.01%
2020/07/02	0	0.00	1	43.60	43.60	-1	14,576	-0.01%
2020/06/30	3	42.75	0	0.00	42.75	3	14,409	0.02%
2020/06/29	2	42.85	0	0.00	42.65	2	14,485	0.01%
2020/06/24	1	42.95	0	0.00	42.85	1	14,456	0.01%
2020/06/22	2	42.80	0	0.00	42.90	2	14,506	0.01%
2020/06/19	2	42.68	0	0.00	42.55	2	14,595	0.01%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/12	2	42.90	0	0.00	42.90	2	15,929	0.01%
2020/06/08	5	43.60	0	0.00	43.95	5	16,884	0.03%
2020/06/05	0	0.00	4	43.55	43.65	-4	16,879	-0.02%
2020/06/02	0	0.00	2	43.25	43.30	-2	17,071	-0.01%
2020/06/01	0	0.00	4	43.10	43.10	-4	17,036	-0.02%
2020/05/29	5	42.50	0	0.00	42.55	5	16,970	0.03%
2020/05/26	2	43.10	0	0.00	43.00	2	16,717	0.01%
2020/05/22	0	0.00	2	42.70	42.65	-2	16,923	-0.01%
2020/05/19	6	43.00	13	42.94	43.00	-7	16,886	-0.04%
2020/05/14	12	42.53	0	0.00	42.60	12	16,720	0.07%
2020/05/13	11	42.72	0	0.00	42.90	11	16,615	0.07%
2020/05/07	0	0.00	0.1	42.70	42.70	-0.1	16,749	0.00%
2020/05/06	2	42.60	0	0.00	42.60	2	16,822	0.01%
2020/05/04	10	42.40	0	0.00	42.20	10	16,886	0.06%
2020/04/30	0	0.00	5	43.24	43.20	-5	16,928	-0.03%
2020/04/27	2	42.10	0	0.00	42.00	2	18,115	0.01%
2020/04/24	1	41.80	0	0.00	42.00	1	18,025	0.01%
2020/04/23	1	42.05	0	0.00	42.15	1	18,025	0.01%
2020/04/22	10	41.60	0	0.00	41.60	10	17,994	0.06%
2020/04/21	0	0.00	3	41.92	41.80	-3	18,175	-0.02%
2020/04/16	1	42.10	2	41.85	41.85	-1	18,435	-0.01%
2020/04/15	0	0.00	9	41.95	41.80	-9	18,514	-0.05%
2020/04/14	0	0.00	5	41.70	41.65	-5	18,414	-0.03%
2020/04/13	0	0.00	1	40.95	40.80	-1	18,392	-0.01%
2020/04/10	0	0.00	10	40.95	41.00	-10	18,530	-0.05%
2020/04/09	0.5	40.65	0	0.00	40.55	0.5	18,714	0.00%
2020/04/06	2	39.05	13	39.10	39.05	-11	18,657	-0.06%
2020/04/01	1	39.10	0	0.00	39.00	1	18,611	0.01%
2020/03/30	1	38.60	0	0.00	39.15	1	18,316	0.01%
2020/03/25	10	38.95	0	0.00	38.80	10	18,249	0.05%
2020/03/23	3	35.33	1	34.80	36.10	2	17,961	0.01%
2020/03/20	1	35.80	4	35.60	36.95	-3	17,655	-0.02%
2020/03/19	15	34.42	7	34.15	33.60	8	17,337	0.05%
2020/03/18	3	36.58	0	0.00	36.00	3	17,069	0.02%
2020/03/17	6	37.88	1	38.00	37.60	5	16,688	0.03%
2020/03/16	2	39.35	0	0.00	38.85	2	16,138	0.01%
2020/03/13	15	38.72	2	38.50	40.25	13	15,911	0.08%
2020/03/12	3	40.72	0	0.00	40.75	3	15,439	0.02%
2020/03/10	2	41.50	5	41.45	41.60	-3	14,955	-0.02%
2020/03/09	3	41.85	0	0.00	41.85	3	14,818	0.02%
2020/03/06	1	42.50	0	0.00	42.85	1	14,613	0.01%
2020/03/05	0	0.00	23	43.18	43.30	-23	14,608	-0.16%
2020/03/03	10	42.60	0	0.00	42.65	10	14,783	0.07%
2020/02/25	0	0.00	9	42.91	42.70	-9	14,628	-0.06%
2020/02/18	0	0.00	6	43.05	43.05	-6	15,442	-0.04%
2020/02/17	1	43.05	1	43.00	43.00	0	15,522	0.00%
2020/02/11	1	42.60	0	0.00	42.60	1	15,533	0.01%
2020/02/10	0	0.00	1	42.55	42.40	-1	15,477	-0.01%
2020/02/07	4	42.45	0	0.00	42.50	4	15,428	0.03%
2020/02/05	2	42.05	0	0.00	42.35	2	15,557	0.01%
2020/02/03	1	40.50	0	0.00	41.55	1	15,348	0.01%
2020/01/31	4	42.13	10	42.30	42.05	-6	15,299	-0.04%
2020/01/30	10	42.48	10	42.60	41.85	0	15,164	0.00%
2020/01/16	0	0.00	4	44.76	44.75	-4	14,575	-0.03%
2020/01/15	0	0.00	0.1	44.35	44.55	-0.1	14,636	0.00%
2020/01/14	1	44.35	10	44.48	44.55	-9	14,537	-0.06%
2020/01/08	5	43.15	0	0.00	43.40	5	14,943	0.03%
2020/01/07	13	43.37	3	43.40	43.60	10	14,877	0.07%
2020/01/06	5	43.40	0.1	43.40	43.45	4.9	14,973	0.03%
2020/01/03	0	0.00	2	43.60	43.95	-2	14,911	-0.01%
2020/01/02	0	0.00	8	44.06	44.10	-8	14,838	-0.05%
2019/12/30	0	0.00	13.1	43.71	43.65	-13.1	14,673	-0.09%
2019/12/26	0	0.00	2	43.00	43.05	-2	14,635	-0.01%
2019/12/25	0	0.00	5	43.20	43.10	-5	14,801	-0.03%
2019/12/20	0.5	42.85	0	0.00	42.95	0.5	14,978	0.00%
2019/12/19	0	0.00	0.2	42.85	43.00	-0.2	14,997	0.00%
2019/12/18	0.5	42.80	0	0.00	43.00	0.5	15,064	0.00%
2019/12/17	0	0.00	21	42.83	42.95	-21	15,039	-0.14%
2019/12/16	2	42.75	12	42.89	42.80	-10	14,936	-0.07%
2019/12/13	0	0.00	12	42.69	42.55	-12	14,945	-0.08%
2019/12/12	0	0.00	5	42.34	42.30	-5	14,920	-0.03%
2019/12/09	1	41.80	0	0.00	42.05	1	15,165	0.01%
2019/12/04	0	0.00	1	41.50	41.75	-1	15,645	-0.01%
2019/12/03	0	0.00	3	41.85	41.85	-3	15,733	-0.02%
2019/12/02	0	0.00	52	41.38	41.35	-52	15,733	-0.33%
2019/11/29	2	41.50	0	0.00	41.40	2	15,719	0.01%
2019/11/28	10	41.90	0	0.00	42.00	10	15,662	0.06%
2019/11/27	5	41.75	0	0.00	41.95	5	15,837	0.03%
2019/11/26	2	42.20	1	42.20	41.80	1	15,863	0.01%
2019/11/25	2	41.90	0	0.00	41.95	2	15,528	0.01%
2019/11/22	16	42.08	0	0.00	42.10	16	15,556	0.10%
2019/11/21	2	42.25	0	0.00	42.35	2	15,639	0.01%
2019/11/20	10	42.55	12	42.62	42.65	-2	15,535	-0.01%
2019/11/19	10	41.53	0	0.00	42.10	10	15,188	0.07%
2019/11/18	10	41.95	0	0.00	42.10	10	15,006	0.07%
2019/11/15	1	41.40	1	41.40	41.70	0	14,790	0.00%
2019/11/14	6	40.98	0	0.00	41.15	6	14,612	0.04%
2019/11/12	0	0.00	1	40.55	40.65	-1	14,491	-0.01%
2019/11/11	2	40.55	0	0.00	40.35	2	14,806	0.01%
2019/11/08	0	0.00	5	40.90	40.90	-5	15,386	-0.03%
2019/11/07	0	0.00	7.3	40.76	40.95	-7.3	15,890	-0.05%
2019/11/06	2	40.83	0	0.00	40.80	2	16,088	0.01%
2019/11/05	4	40.68	0	0.00	40.90	4	16,203	0.02%
2019/11/04	1	40.80	1	41.05	40.95	0	16,285	0.00%
2019/11/01	1	40.55	0	0.00	40.55	1	16,295	0.01%
2019/10/31	4	40.45	0	0.00	40.45	4	16,600	0.02%
2019/10/30	0	0.00	1	40.30	40.35	-1	16,869	-0.01%
2019/10/25	2	40.73	0.1	40.85	40.85	1.9	16,652	0.01%
2019/10/24	1.9	40.95	1	40.85	41.00	0.9	16,478	0.01%
2019/10/22	6	41.20	0	0.00	41.40	6	16,532	0.04%
2019/10/18	0	0.00	2	40.93	40.95	-2	16,356	-0.01%
2019/10/16	3	39.85	0	0.00	40.00	3	15,811	0.02%
2019/10/15	1	39.80	0	0.00	40.00	1	15,916	0.01%
2019/10/09	5.3	39.51	1	39.70	39.50	4.3	16,418	0.03%
2019/10/07	1	39.30	1	39.30	39.30	0	17,140	0.00%
2019/10/03	1	38.85	0	0.00	39.00	1	17,304	0.01%
2019/10/02	4	39.25	1	39.25	39.25	3	17,315	0.02%
2019/09/26	0	0.00	1	39.90	39.90	-1	17,415	-0.01%
2019/09/23	2	39.80	0	0.00	39.75	2	17,507	0.01%
2019/09/19	10	39.85	1	39.80	39.80	9	17,483	0.05%
2019/09/17	1	39.60	0	0.00	39.50	1	17,619	0.01%
2019/09/16	0	0.00	5.5	40.14	40.10	-5.5	17,629	-0.03%
2019/09/11	0	0.00	2	39.80	40.00	-2	17,752	-0.01%
2019/09/04	1	38.35	0	0.00	38.45	1	17,818	0.01%
2019/08/30	1	38.05	0	0.00	38.45	1	18,113	0.01%
2019/08/28	2	37.55	0	0.00	37.70	2	18,261	0.01%
2019/08/19	1	38.05	5	38.35	38.10	-4	18,777	-0.02%
2019/08/15	7	37.86	3	37.75	38.00	4	18,773	0.02%
2019/08/14	3	37.85	0	0.00	38.30	3	18,819	0.02%
2019/08/13	26	37.25	16	37.40	37.25	10	18,656	0.05%
2019/08/12	2	43.95	5	43.90	43.95	-3	18,080	-0.02%
2019/08/08	2	44.00	0	0.00	43.90	2	17,741	0.01%
2019/08/07	12	43.54	0	0.00	43.35	12	17,601	0.07%
2019/08/06	10	43.11	0	0.00	43.30	10	17,750	0.06%
2019/08/05	22	43.57	5	43.45	43.55	17	17,728	0.10%
2019/08/02	4	43.60	0	0.00	43.55	4	17,716	0.02%
2019/08/01	6	44.02	2	44.10	44.05	4	17,596	0.02%
2019/07/31	1	44.75	2	44.70	44.70	-1	17,513	-0.01%
2019/07/30	3	44.70	0	0.00	44.80	3	17,651	0.02%
2019/07/25	5	44.44	0	0.00	44.30	5	18,228	0.03%
2019/07/24	2	44.85	0	0.00	44.80	2	18,091	0.01%
2019/07/19	5	44.60	1	44.60	44.80	4	17,949	0.02%
2019/07/18	10	44.58	2	44.60	44.60	8	17,921	0.04%
2019/07/17	5	44.64	2	44.60	44.70	3	18,132	0.02%
2019/07/16	3	44.15	2	44.70	44.75	1	18,306	0.01%
2019/07/15	5	43.99	0	0.00	44.05	5	18,126	0.03%
2019/07/12	7	44.75	6	44.41	44.35	1	18,091	0.01%
2019/07/11	9	45.18	0	0.00	44.80	9	18,028	0.05%
2019/07/05	5	46.40	0	0.00	46.15	5	17,949	0.03%
2019/07/03	0	0.00	10	46.10	46.25	-10	18,223	-0.05%
2019/07/02	0	0.00	2	46.40	46.35	-2	18,452	-0.01%
2019/07/01	0	0.00	1	46.45	46.15	-1	18,483	-0.01%
2019/06/27	0	0.00	5	45.98	45.95	-5	18,801	-0.03%
2019/06/24	0	0.00	3	45.50	45.60	-3	19,560	-0.02%
2019/06/21	0	0.00	5	45.20	45.15	-5	19,765	-0.03%
2019/06/20	1	45.40	0	0.00	45.40	1	20,696	0.00%
2019/06/17	0	0.00	2	44.95	44.70	-2	20,457	-0.01%
2019/06/13	3	43.70	0	0.00	43.85	3	20,846	0.01%
2019/06/11	0	0.00	1	43.65	44.00	-1	20,838	0.00%
2019/06/10	0	0.00	4	43.85	43.85	-4	20,740	-0.02%
2019/06/05	0	0.00	16	42.99	43.00	-16	20,525	-0.08%
2019/06/04	0	0.00	8	43.48	43.10	-8	20,408	-0.04%
2019/06/03	0	0.00	6	43.33	43.40	-6	20,223	-0.03%
2019/05/27	0	0.00	1	42.85	42.40	-1	19,814	-0.01%
2019/05/23	0	0.00	1	42.65	42.35	-1	19,954	-0.01%
2019/05/22	16	42.73	1	42.85	42.70	15	20,360	0.07%
2019/05/21	2	42.65	4	42.78	42.85	-2	20,460	-0.01%
2019/05/17	3	42.25	0	0.00	42.25	3	20,401	0.01%
2019/05/16	3	42.30	0	0.00	42.00	3	20,412	0.01%
2019/05/14	1	41.60	6	41.55	41.55	-5	20,272	-0.02%
2019/05/09	2	42.80	2	42.60	42.50	0	19,795	0.00%
2019/05/08	8	42.79	45	42.57	43.00	-37	19,622	-0.19%
2019/05/07	35	42.95	2	42.65	42.90	33	19,430	0.17%
2019/05/06	3	42.50	3	42.30	42.30	0	19,257	0.00%
2019/05/03	0	0.00	6	42.43	42.85	-6	18,942	-0.03%
2019/05/02	0	0.00	7	42.25	42.20	-7	18,615	-0.04%
2019/04/30	2	42.15	0	0.00	42.00	2	18,472	0.01%
2019/04/29	0	0.00	1	41.95	42.10	-1	18,476	-0.01%
2019/04/26	3	41.72	3	41.75	41.75	0	18,369	0.00%
2019/04/24	1	41.50	51	41.49	41.55	-50	18,358	-0.27%
2019/04/23	3	40.82	2	41.40	41.60	1	18,316	0.01%
2019/04/22	54	41.19	0	0.00	41.00	54	18,243	0.30%
2019/04/19	7	41.52	0	0.00	41.70	7	17,929	0.04%
2019/04/17	2	41.95	2	41.95	41.95	0	17,616	0.00%
2019/04/12	1.1	42.18	0	0.00	42.00	1.1	17,209	0.01%
2019/04/09	6.1	42.27	170	42.00	42.15	-163.9	16,545	-0.99%	大賣/鉅額交易
2019/04/08	0	0.00	40	42.08	42.30	-40	16,200	-0.25%
2019/04/03	0	0.00	3	41.55	41.70	-3	15,817	-0.02%
2019/04/02	0.8	41.40	0	0.00	41.40	0.8	15,641	0.01%
2019/04/01	0	0.00	3	41.30	41.35	-3	15,380	-0.02%
2019/03/29	7	41.26	0	0.00	41.25	7	14,937	0.05%
2019/03/28	3	41.22	2	41.35	41.00	1	14,770	0.01%
2019/03/27	25	40.85	13	40.64	40.55	12	14,397	0.08%
2019/03/26	5	40.35	5	40.25	40.45	0	14,149	0.00%
2019/03/25	184	40.29	18	40.35	40.50	166	13,906	1.19%	大買/鉅額交易
2019/03/22	0	0.00	4	39.10	38.70	-4	12,921	-0.03%
2019/03/18	5	38.29	0	0.00	37.80	5	12,718	0.04%
2019/03/14	1	38.55	0	0.00	38.60	1	12,005	0.01%
2019/03/13	0	0.00	3	38.50	38.50	-3	12,137	-0.02%
2019/03/12	0	0.00	10	38.40	38.40	-10	12,190	-0.08%
2019/03/08	1	37.80	0	0.00	38.00	1	12,634	0.01%
2019/03/07	2	38.25	0	0.00	38.00	2	12,816	0.02%
2019/03/06	3	38.05	0	0.00	38.25	3	12,966	0.02%
2019/03/05	6	38.20	0	0.00	38.00	6	13,299	0.05%
2019/02/27	2	38.25	0	0.00	38.40	2	14,337	0.01%
2019/02/26	8	38.29	0	0.00	38.20	8	14,246	0.06%
2019/02/22	1	38.70	0	0.00	38.70	1	14,472	0.01%
2019/02/21	5	39.04	5	38.95	39.30	0	14,492	0.00%
2019/02/20	3	37.67	0	0.00	37.85	3	14,013	0.02%
2019/02/13	0	0.00	1	37.85	37.65	-1	13,710	-0.01%
2019/02/11	1	37.60	0	0.00	37.65	1	13,612	0.01%
2019/01/30	0	0.00	1	37.25	37.35	-1	13,468	-0.01%
2019/01/28	0	0.00	3	36.80	37.00	-3	13,669	-0.02%
2019/01/25	0	0.00	2	36.60	36.60	-2	13,691	-0.01%
2019/01/22	1	36.20	0	0.00	36.25	1	14,159	0.01%
2019/01/10	3	36.55	0	0.00	36.55	3	15,388	0.02%
2019/01/09	0	0.00	2	36.30	36.35	-2	15,371	-0.01%
2019/01/02	1	35.50	0	0.00	35.50	1	15,978	0.01%
2018/12/26	1	35.50	0	0.00	35.40	1	16,203	0.01%
2018/12/20	1	35.75	0	0.00	35.40	1	16,974	0.01%
2018/12/19	0	0.00	9	35.83	36.00	-9	16,914	-0.05%
2018/12/18	0	0.00	1	36.05	35.65	-1	16,943	-0.01%
2018/12/14	0	0.00	45	35.63	35.75	-45	17,273	-0.26%
2018/12/13	35	35.37	0	0.00	35.50	35	17,362	0.20%
2018/12/11	0.2	35.00	0	0.00	34.80	0.2	17,234	0.00%
2018/12/10	5	34.85	0	0.00	34.75	5	17,308	0.03%
2018/12/07	1	34.80	0	0.00	35.05	1	17,487	0.01%
2018/12/05	0	0.00	2	35.25	34.85	-2	17,823	-0.01%
2018/12/04	2	35.03	5	35.50	35.05	-3	18,345	-0.02%
2018/12/03	0	0.00	3	35.75	35.85	-3	18,146	-0.02%
2018/11/29	6	34.37	0	0.00	34.05	6	17,779	0.03%
2018/11/28	1	33.55	0	0.00	34.05	1	17,765	0.01%
2018/11/27	6	33.33	0	0.00	33.50	6	17,583	0.03%
2018/11/26	1	35.20	0	0.00	35.35	1	16,748	0.01%
2018/11/23	1	34.55	0	0.00	34.70	1	17,213	0.01%
2018/11/22	1	34.75	0	0.00	34.85	1	17,290	0.01%
2018/11/14	11	36.18	21	36.86	36.35	-10	17,409	-0.06%
2018/11/12	0	0.00	1	35.55	35.60	-1	17,488	-0.01%
2018/11/09	3	34.90	0	0.00	34.90	3	17,688	0.02%
2018/11/08	0	0.00	1	35.60	35.50	-1	18,029	-0.01%
2018/11/06	1	35.10	0	0.00	35.10	1	19,646	0.01%
2018/10/29	0	0.00	1	33.70	33.90	-1	20,980	0.00%
2018/10/26	26	33.57	0	0.00	33.50	26	21,504	0.12%
2018/10/25	3	33.22	1	33.75	34.00	2	22,325	0.01%
2018/10/24	2	33.68	2	33.90	34.15	0	23,157	0.00%
2018/10/23	3	35.72	0	0.00	36.00	3	22,836	0.01%
2018/10/16	5	38.05	0	0.00	38.20	5	25,323	0.02%
2018/10/15	2	38.55	0	0.00	38.50	2	25,455	0.01%
2018/10/05	0	0.00	17	39.85	39.70	-17	25,579	-0.07%
2018/10/04	10	39.80	0	0.00	39.80	10	25,683	0.04%
2018/10/02	10.5	40.36	0	0.00	40.30	10.5	26,052	0.04%
2018/09/27	6	40.06	0	0.00	40.25	6	26,273	0.02%
2018/09/25	2	40.20	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0	0.00	3	40.68	40.40	-3	27,049	-0.01%
2018/09/18	0	0.00	1	39.55	39.70	-1	27,031	0.00%
2018/09/12	0	0.00	1	38.20	38.55	-1	27,171	0.00%
2018/09/11	1	38.30	0	0.00	38.00	1	27,244	0.00%
2018/09/10	5	38.22	1	39.75	37.95	4	27,027	0.01%
2018/09/07	10	41.45	0	0.00	41.30	10	26,616	0.04%
2018/09/05	10	41.70	0	0.00	41.55	10	26,581	0.04%
2018/09/04	0	0.00	10	41.95	42.10	-10	26,593	-0.04%
2018/09/03	11	41.44	2	41.28	41.35	9	26,409	0.03%
2018/08/31	0	0.00	2	41.58	42.35	-2	26,343	-0.01%
2018/08/30	2	41.68	0	0.00	42.00	2	26,050	0.01%
2018/08/29	0	0.00	1	43.40	43.40	-1	25,625	0.00%
2018/08/28	1	43.50	0.1	43.20	43.30	0.9	25,698	0.00%
2018/08/24	0	0.00	1	42.85	42.80	-1	25,756	0.00%
2018/08/23	3	43.23	3	43.10	43.10	0	25,948	0.00%
2018/08/22	11	43.11	1	42.95	42.95	10	26,075	0.04%
2018/08/21	1	42.20	3	42.90	42.90	-2	26,120	-0.01%
2018/08/20	1	42.05	0	0.00	42.00	1	26,216	0.00%
2018/08/17	1	42.55	0	0.00	42.05	1	26,177	0.00%
2018/08/15	5	42.80	6	42.54	42.35	-1	26,225	0.00%
2018/08/14	5	43.00	3	42.73	43.30	2	25,975	0.01%
2018/08/13	4	42.50	12	42.81	42.15	-8	25,677	-0.03%
2018/08/10	0	0.00	3	41.45	41.50	-3	24,798	-0.01%
2018/08/09	5	40.70	5	40.50	40.50	0	24,741	0.00%
2018/08/06	1	40.50	0	0.00	40.35	1	25,024	0.00%
2018/08/03	1	40.45	0	0.00	40.45	1	24,795	0.00%
2018/08/02	5	40.74	1	40.60	40.60	4	24,490	0.02%
2018/08/01	0	0.00	13	40.91	41.05	-13	23,866	-0.05%
2018/07/31	16	39.34	0	0.00	39.35	16	22,946	0.07%
2018/07/30	4	41.14	5	40.84	40.70	-1	22,017	0.00%
2018/07/27	0	0.00	5	41.30	40.30	-5	21,668	-0.02%
2018/07/26	15	40.44	16	41.80	40.50	-1	21,333	0.00%
2018/07/25	8	44.95	10	45.04	45.10	-2	20,460	-0.01%
2018/07/24	4	45.50	12	43.88	45.50	-8	20,173	-0.04%
2018/07/23	12	42.57	0	0.00	42.65	12	19,368	0.06%
2018/07/20	6	42.69	0	0.00	42.30	6	19,251	0.03%
2018/07/19	1	42.80	0	0.00	42.75	1	19,164	0.01%
2018/07/16	10	42.65	0	0.00	42.50	10	19,102	0.05%
2018/07/10	0	0.00	1	43.20	43.25	-1	18,222	-0.01%
2018/07/06	10	41.35	20	41.85	41.60	-10	17,544	-0.06%
2018/07/05	10	42.05	10	42.00	42.05	0	17,264	0.00%
2018/07/04	12	41.96	10	42.45	42.00	2	17,216	0.01%
2018/07/03	21	42.35	11	42.64	42.75	10	16,918	0.06%
2018/07/02	1	41.75	0	0.00	41.85	1	16,442	0.01%
2018/06/29	10	42.00	10	42.35	42.35	0	16,147	0.00%
2018/06/26	10	43.95	1	43.90	43.70	9	15,155	0.06%
2018/06/20	0	0.00	11	44.85	44.75	-11	14,521	-0.08%
2018/06/19	12	43.96	13	44.04	43.85	-1	14,290	-0.01%
2018/06/14	0	0.00	1	45.05	44.90	-1	13,688	-0.01%
2018/06/13	11	45.29	3	45.40	45.45	8	13,540	0.06%
2018/06/11	1	44.35	1	44.50	44.60	0	13,386	0.00%
2018/06/08	0	0.00	1	45.10	45.00	-1	13,315	-0.01%
2018/06/05	1	44.80	1	45.00	45.20	0	13,105	0.00%
2018/06/04	1	45.55	24	44.70	45.65	-23	12,867	-0.18%
2018/06/01	15	43.57	0	0.00	43.75	15	12,533	0.12%
2018/05/31	10	43.65	1	43.65	43.60	9	12,403	0.07%
2018/05/30	0	0.00	6	44.05	43.75	-6	12,061	-0.05%
2018/05/29	5	42.99	0	0.00	43.40	5	11,777	0.04%
2018/05/25	1	44.05	5	43.95	43.90	-4	11,405	-0.04%
2018/05/24	6	43.95	0	0.00	44.75	6	11,186	0.05%
2018/05/23	3	44.22	1	43.85	44.10	2	10,986	0.02%
2018/05/22	0	0.00	2	45.58	45.60	-2	10,678	-0.02%
2018/05/18	0	0.00	5	45.65	45.55	-5	10,386	-0.05%
2018/05/16	5	46.05	25	46.72	45.90	-20	9,922	-0.20%
2018/05/15	1	43.25	4	43.84	43.50	-3	9,122	-0.03%
2018/05/14	2	42.60	18	42.69	43.15	-16	9,082	-0.18%
2018/05/11	20	41.20	0	0.00	41.25	20	8,797	0.23%
2018/05/10	0	0.00	13	41.23	41.10	-13	8,681	-0.15%
2018/05/09	15	40.48	1	40.60	40.60	14	8,472	0.17%
2018/05/07	1	40.45	6	40.98	40.40	-5	8,247	-0.06%
2018/05/03	8	39.58	1	40.35	39.40	7	8,040	0.09%
2018/04/30	0	0.00	10	40.65	40.85	-10	7,745	-0.13%
2018/04/25	1	40.15	2	40.50	40.20	-1	7,573	-0.01%
2018/04/24	6	40.85	25	40.64	40.85	-19	7,530	-0.25%
2018/04/20	0	0.00	5	39.25	38.75	-5	7,184	-0.07%
2018/04/19	0	0.00	9	38.95	39.00	-9	7,137	-0.13%
2018/04/18	0	0.00	5	38.05	38.20	-5	7,203	-0.07%
2018/04/17	1	37.95	0	0.00	38.00	1	7,686	0.01%
2018/04/13	0	38.10	3	38.35	38.20	-3	8,016	-0.04%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/09	20.1	37.30	10	37.35	37.35	10.1	8,975	0.11%
2018/03/30	1	36.45	0	0.00	36.60	1	9,384	0.01%
2018/03/26	2	36.40	0	0.00	36.60	2	10,164	0.02%
2018/03/22	0	0.00	10	37.50	37.55	-10	10,341	-0.10%
2018/03/20	2	37.05	0	0.00	37.35	2	10,409	0.02%
2018/03/13	0	0.00	10	37.50	37.50	-10	10,211	-0.10%
2018/03/09	1	36.55	0	0.00	36.65	1	10,563	0.01%
2018/03/06	0	0.00	10	36.70	36.50	-10	10,762	-0.09%
2018/03/01	20	36.83	0	0.00	37.00	20	11,286	0.18%
2018/02/27	1	36.70	0	0.00	37.00	1	11,254	0.01%
2018/02/26	11	36.80	0	0.00	36.55	11	11,206	0.10%
2018/02/23	10	36.65	0	0.00	36.85	10	11,245	0.09%
2018/02/22	2	36.60	0	0.00	36.50	2	11,272	0.02%
2018/02/21	0	0.00	10	37.05	37.20	-10	11,246	-0.09%
2018/02/08	2	36.80	0	0.00	36.75	2	11,101	0.02%
2018/02/06	17	36.24	0	0.00	35.50	17	11,176	0.15%
2018/02/05	0	0.00	10	37.40	37.80	-10	10,868	-0.09%
2018/01/26	0	0.00	13	37.98	38.20	-13	10,632	-0.12%
2018/01/23	13	37.25	0	0.00	37.30	13	10,370	0.13%
2018/01/22	1	37.70	0	0.00	37.85	1	10,192	0.01%
2018/01/19	0	0.00	2	37.85	37.90	-2	10,101	-0.02%
2018/01/12	0	0.00	1	37.75	37.60	-1	9,583	-0.01%
2018/01/11	7	38.00	0	0.00	37.50	7	9,356	0.07%
2018/01/10	0	0.00	7	38.45	38.45	-7	8,870	-0.08%
2018/01/09	0	0.00	3	38.50	38.30	-3	8,715	-0.03%
2018/01/08	0	0.00	9	37.95	38.20	-9	8,456	-0.11%
2018/01/03	0	0.00	17	37.03	37.35	-17	7,533	-0.23%