台泥 (1101)-光和-高雄券商分點個股進出

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
33.30
漲跌
▼0.05
漲幅
-0.15%
成交量
18,416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－光和-高雄券商分點個股進出

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

光和-高雄券商分點個股進出
光和-高雄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
2024/05/14	11	33.22	5	33.35	33.35	6	17,869	0.03%
2024/05/13	7	33.76	62.1	33.69	33.70	-55.1	17,684	-0.31%
2024/05/10	12	32.85	14	33.27	33.30	-2	17,314	-0.01%
2024/05/09	0	0.00	0.1	32.90	32.65	-0.1	17,094	0.00%
2024/05/08	0	0.00	1	33.05	33.10	-1	17,111	-0.01%
2024/05/07	0	0.00	12	33.16	33.20	-12	17,141	-0.07%
2024/05/06	11	33.02	75	32.86	33.00	-64	16,992	-0.38%
2024/05/03	0	0.00	32	32.50	32.40	-32	16,551	-0.19%
2024/05/02	0.5	32.30	5	32.35	32.30	-4.5	16,359	-0.03%
2024/04/30	22	32.10	0	0.00	32.05	22	16,171	0.14%
2024/04/29	1	32.25	2	32.25	32.35	-1	16,038	-0.01%
2024/04/26	1	31.90	2	31.90	31.80	-1	15,880	-0.01%
2024/04/25	1.1	31.91	0	0.00	32.00	1.1	15,849	0.01%
2024/04/24	11	32.43	0	0.00	32.15	11	15,799	0.07%
2024/04/23	0	0.00	1	32.40	32.35	-1	16,021	-0.01%
2024/04/22	10	32.00	10	32.55	32.60	0	15,974	0.00%
2024/04/19	13	32.05	18	32.17	32.00	-5	15,756	-0.03%
2024/04/18	0	0.00	1	32.50	32.70	-1	15,379	-0.01%
2024/04/17	6	32.51	0	0.00	32.65	6	15,172	0.04%
2024/04/16	13	32.65	2	33.10	32.45	11	15,008	0.07%
2024/04/15	1	32.70	30.6	32.75	32.35	-29.6	14,402	-0.21%
2024/04/12	12	31.86	0	0.00	32.20	12	14,063	0.09%
2024/04/10	41	32.85	4	32.85	32.70	37	13,783	0.27%
2024/04/09	0	0.00	3	32.40	32.45	-3	13,609	-0.02%
2024/04/03	1	32.00	0	0.00	32.00	1	13,436	0.01%
2024/04/02	0	0.00	4.8	31.95	31.95	-4.8	13,046	-0.04%
2024/04/01	0	0.00	60	32.10	32.15	-60	13,124	-0.46%
2024/03/29	0	0.00	1	32.00	32.15	-1	13,089	-0.01%
2024/03/28	9	31.72	0	0.00	31.70	9	12,963	0.07%
2024/03/27	80	31.83	10	31.70	31.70	70	12,844	0.54%
2024/03/25	1	31.20	0	0.00	31.10	1	12,723	0.01%
2024/03/22	0	0.00	10	31.15	31.15	-10	12,702	-0.08%
2024/03/21	8	31.45	1	31.50	31.50	7	12,514	0.06%
2024/03/20	3.2	30.89	7	31.04	30.90	-3.8	12,516	-0.03%
2024/03/19	7	31.40	0	0.00	31.40	7	12,198	0.06%
2024/03/18	2	31.73	4	31.65	31.70	-2	11,945	-0.02%
2024/03/15	1	31.95	6	32.01	31.95	-5	11,833	-0.04%
2024/03/14	1	31.85	0	0.00	32.00	1	11,512	0.01%
2024/03/13	7	31.71	2	31.75	31.70	5	11,518	0.04%
2024/03/11	43	31.70	10.2	31.85	31.80	32.8	11,415	0.29%
2024/03/08	4	31.93	2	32.05	31.85	2	11,531	0.02%
2024/03/07	3	31.95	0	0.00	32.00	3	11,664	0.03%
2024/03/06	1.3	32.00	45	31.90	32.00	-43.7	12,022	-0.36%
2024/03/05	3	32.00	0	0.00	32.00	3	13,502	0.02%
2024/03/04	0	0.00	5	32.20	32.05	-5	13,771	-0.04%
2024/03/01	8.7	32.05	2	32.03	32.05	6.7	14,657	0.05%
2024/02/29	44	32.18	6	32.29	32.10	38	14,759	0.26%
2024/02/27	6	31.93	1.1	32.13	31.85	4.9	14,610	0.03%
2024/02/26	3	32.25	1	32.45	32.15	2	14,608	0.01%
2024/02/23	6.6	32.48	5	32.40	32.40	1.6	14,694	0.01%
2024/02/22	4	32.39	0.1	32.50	32.55	3.9	15,103	0.03%
2024/02/21	1	32.45	3	32.48	32.50	-2	15,202	-0.01%
2024/02/20	2	32.60	1	32.65	32.65	1	15,222	0.01%
2024/02/19	1	32.45	129.2	32.06	32.80	-128.2	15,433	-0.83%	大賣/鉅額交易
2024/02/16	4.1	31.86	1	31.90	31.90	3.1	15,704	0.02%
2024/02/15	2	31.80	102	32.00	32.00	-100	15,670	-0.64%	大賣/
2024/02/05	1	31.95	6	32.02	32.15	-5	15,497	-0.03%
2024/02/01	1	32.40	0	0.00	32.45	1	15,591	0.01%
2024/01/31	3.2	31.89	0.2	32.10	31.90	3	15,628	0.02%
2024/01/30	33	32.14	6.1	32.10	32.00	26.9	15,538	0.17%
2024/01/29	4	32.36	20	32.40	32.35	-16	15,511	-0.10%
2024/01/26	3	32.62	7	32.61	32.60	-4	15,632	-0.03%
2024/01/18	6	32.12	0	0.00	32.05	6	16,380	0.04%
2024/01/17	37	32.21	2	32.30	32.20	35	16,459	0.21%
2024/01/16	30	33.00	5	32.95	32.90	25	16,356	0.15%
2024/01/11	1	33.65	0	0.00	33.70	1	17,605	0.01%
2024/01/10	20	33.85	0	0.00	33.70	20	18,877	0.11%
2024/01/08	1	34.30	0	0.00	34.25	1	19,126	0.01%
2024/01/05	0.5	34.30	0	0.00	34.35	0.5	19,349	0.00%
2024/01/03	2	34.25	0	0.00	34.20	2	19,771	0.01%
2024/01/02	0	0.00	1	34.80	34.70	-1	19,818	-0.01%
2023/12/29	0	0.00	3	34.75	34.85	-3	19,953	-0.02%
2023/12/28	2	34.83	1	34.75	34.90	1	20,185	0.00%
2023/12/25	0	0.00	2	34.40	34.50	-2	20,449	-0.01%
2023/12/22	0	0.00	1	34.30	34.30	-1	20,578	0.00%
2023/12/21	1	34.25	0	0.00	34.25	1	20,790	0.00%
2023/12/20	0.5	34.50	0	0.00	34.50	0.5	21,158	0.00%
2023/12/19	1.6	34.36	0	0.00	34.35	1.6	21,394	0.01%
2023/12/15	5	34.35	0	0.00	34.30	5	21,955	0.02%
2023/12/11	3.1	34.40	0	0.00	34.40	3.1	21,878	0.01%
2023/12/08	0	0.00	9	34.62	34.60	-9	22,119	-0.04%
2023/12/07	0	0.00	1	34.45	34.50	-1	22,107	0.00%
2023/12/06	0	0.00	20	34.75	34.60	-20	22,145	-0.09%
2023/12/05	3	34.65	8	34.66	34.90	-5	22,206	-0.02%
2023/12/04	2	34.20	46	34.27	34.05	-44	22,066	-0.20%
2023/12/01	7	34.46	0	0.00	34.40	7	22,225	0.03%
2023/11/30	2	35.15	34	35.08	34.95	-32	21,892	-0.15%
2023/11/28	36	35.10	62	34.68	34.50	-26	20,138	-0.13%
2023/11/27	0	0.00	3	34.20	33.95	-3	19,597	-0.02%
2023/11/21	2	34.00	5	34.20	34.20	-3	18,952	-0.02%
2023/11/20	43	33.66	20	33.55	33.60	23	18,544	0.12%
2023/11/17	4	33.24	21	33.30	33.20	-17	18,469	-0.09%
2023/11/16	42	33.31	20	33.10	33.05	22	18,400	0.12%
2023/11/15	0	0.00	36	32.92	33.15	-36	18,225	-0.20%
2023/11/14	9	32.50	0	0.00	32.50	9	18,089	0.05%
2023/11/13	0	0.00	3	32.65	32.80	-3	18,187	-0.02%
2023/11/10	0	33.05	2	32.90	32.85	-2	18,374	-0.01%
2023/11/09	0	0.00	3	32.80	32.90	-3	18,388	-0.02%
2023/11/08	60	32.90	1	32.90	32.90	59	18,405	0.32%
2023/11/06	3	32.95	0	0.00	32.80	3	18,394	0.02%
2023/11/03	0	0.00	7	32.80	32.90	-7	18,290	-0.04%
2023/11/02	0	0.00	2	32.50	32.35	-2	18,196	-0.01%
2023/10/31	0	0.00	4	32.24	32.25	-4	18,158	-0.02%
2023/10/26	32	31.45	9	31.45	31.45	23	17,975	0.13%
2023/10/25	2.1	31.63	1	31.60	31.55	1.1	17,848	0.01%
2023/10/20	3.2	31.60	0	0.00	31.75	3.2	17,702	0.02%
2023/10/19	114.3	31.87	0	0.00	31.90	114.3	17,409	0.66%	大買/鉅額交易
2023/10/18	32.2	32.59	1	32.60	32.45	31.2	16,813	0.19%
2023/10/17	2	33.50	0	0.00	33.45	2	15,659	0.01%
2023/10/13	31	34.09	1	33.95	33.80	30	15,722	0.19%
2023/10/12	0	0.00	3	33.73	33.70	-3	15,681	-0.02%
2023/10/11	0	0.00	15	32.95	33.10	-15	15,548	-0.10%
2023/10/06	18	32.79	0	0.00	32.80	18	15,540	0.12%
2023/10/05	2.1	32.78	0	0.00	32.75	2.1	15,507	0.01%
2023/10/04	2	32.85	0	0.00	32.90	2	15,539	0.01%
2023/10/03	0	0.00	10	33.25	33.20	-10	15,625	-0.06%
2023/10/02	2	33.10	0	0.00	33.10	2	15,776	0.01%
2023/09/28	10	33.20	0	0.00	33.25	10	16,020	0.06%
2023/09/27	0.1	33.00	0	0.00	33.05	0.1	15,999	0.00%
2023/09/26	35	33.04	0	0.00	33.00	35	15,938	0.22%
2023/09/25	5.4	33.13	0	0.00	33.10	5.4	15,777	0.03%
2023/09/22	33	33.50	0	0.00	33.50	33	15,474	0.21%
2023/09/21	14	33.90	50	33.95	33.80	-36	15,253	-0.24%
2023/09/19	4	34.88	0	0.00	34.80	4	14,902	0.03%
2023/09/18	2	35.03	0	0.00	35.10	2	14,938	0.01%
2023/09/14	0	0.00	2	35.40	35.50	-2	14,962	-0.01%
2023/09/13	0	0.00	8	35.10	35.30	-8	14,972	-0.05%
2023/09/12	2	34.48	6	34.60	34.60	-4	15,254	-0.03%
2023/09/11	0.1	34.15	0	0.00	34.20	0.1	15,266	0.00%
2023/09/08	33.9	34.20	0	0.00	34.10	33.9	15,301	0.22%
2023/09/06	52.5	34.71	13	34.40	34.40	39.5	15,287	0.26%
2023/09/05	7.1	35.04	0	0.00	35.00	7.1	14,939	0.05%
2023/09/04	13	35.17	0	0.00	35.20	13	14,925	0.09%
2023/08/31	1	34.95	0	0.00	34.95	1	14,843	0.01%
2023/08/30	0.3	35.30	0	0.00	35.30	0.3	14,684	0.00%
2023/08/28	2	35.10	0	0.00	35.20	2	15,344	0.01%
2023/08/25	3.1	35.14	0	0.00	35.10	3.1	16,124	0.02%
2023/08/24	0	0.00	13	35.30	35.30	-13	16,441	-0.08%
2023/08/23	2.2	35.37	0	0.00	35.30	2.2	16,726	0.01%
2023/08/22	4	35.35	0	0.00	35.40	4	16,947	0.02%
2023/08/21	1	35.30	0	0.00	35.40	1	17,344	0.01%
2023/08/18	7	35.31	3	35.10	35.15	4	17,523	0.02%
2023/08/17	30	35.73	0	0.00	35.65	30	17,458	0.17%
2023/08/16	30.2	36.10	0	0.00	36.05	30.2	17,488	0.17%
2023/08/15	15	36.65	0	0.00	36.70	15	17,473	0.09%
2023/08/14	6	36.83	0	0.00	36.85	6	17,582	0.03%
2023/08/11	0	0.00	3	37.50	37.40	-3	17,637	-0.02%
2023/08/10	5	36.90	0	0.00	36.85	5	17,644	0.03%
2023/08/09	1	37.15	0	0.00	37.15	1	17,972	0.01%
2023/08/08	6	37.28	0	0.00	37.10	6	18,250	0.03%
2023/08/02	0	0.00	14	37.47	37.20	-14	18,846	-0.07%
2023/08/01	1	37.55	0	0.00	37.55	1	19,015	0.01%
2023/07/31	0	0.00	2	37.50	37.30	-2	19,125	-0.01%
2023/07/28	4	37.21	0	0.00	37.35	4	19,175	0.02%
2023/07/27	16	37.43	29	37.35	37.35	-13	19,620	-0.07%
2023/07/26	11	37.35	0	0.00	37.25	11	20,584	0.05%
2023/07/25	3	37.12	20.3	37.44	37.40	-17.3	20,798	-0.08%
2023/07/24	2	36.33	1	36.80	36.50	1	20,874	0.00%
2023/07/21	6.1	36.45	0	0.00	36.10	6.1	21,180	0.03%
2023/07/20	2	36.60	1	36.60	36.55	1	21,667	0.00%
2023/07/19	7	36.61	0	0.00	36.60	7	22,718	0.03%
2023/07/18	0	0.00	10.1	36.75	37.10	-10.1	23,504	-0.04%
2023/07/17	20	36.73	0	0.00	36.75	20	23,411	0.09%
2023/07/14	2	36.85	8	37.05	37.00	-6	23,348	-0.03%
2023/07/13	0	0.00	2	36.95	36.80	-2	23,366	-0.01%
2023/07/12	6.1	36.60	1	36.55	36.60	5.1	23,564	0.02%
2023/07/11	2	36.75	1	36.95	36.55	1	23,517	0.00%
2023/07/10	25	37.15	1.1	36.90	36.85	24	23,394	0.10%
2023/07/07	2	37.00	0	0.00	37.30	2	23,264	0.01%
2023/07/06	46	37.34	10	37.35	37.25	36	23,393	0.15%
2023/07/05	5	37.80	0	0.00	37.80	5	23,091	0.02%
2023/07/04	2	38.10	0	0.00	38.05	2	22,913	0.01%
2023/07/03	13	38.17	1	38.20	38.25	12	22,864	0.05%
2023/06/28	16	38.05	0	0.00	38.05	16	22,980	0.07%
2023/06/27	1	38.60	0	0.00	38.45	1	23,114	0.00%
2023/06/26	11	38.89	2	38.80	38.80	9	23,371	0.04%
2023/06/21	0	0.00	30	38.40	38.70	-30	23,378	-0.13%
2023/06/19	0	0.00	1	38.65	38.70	-1	23,493	0.00%
2023/06/16	3	38.70	27	38.91	38.70	-24	23,472	-0.10%
2023/06/15	0	0.00	1	38.25	38.35	-1	23,007	0.00%
2023/06/14	2	38.20	21.1	38.34	38.35	-19.1	23,330	-0.08%
2023/06/13	15	38.24	5	38.25	38.25	10	23,466	0.04%
2023/06/12	15	38.38	1.1	38.31	38.25	13.9	23,491	0.06%
2023/06/09	3	38.38	0	0.00	38.45	3	23,511	0.01%
2023/06/07	0	0.00	47	38.81	38.80	-47	23,851	-0.20%
2023/06/06	0	0.00	10	38.90	38.80	-10	24,048	-0.04%
2023/06/05	3	38.90	7	39.11	38.85	-4	24,210	-0.02%
2023/06/02	30	38.25	32	38.42	38.55	-2	24,023	-0.01%
2023/06/01	38	37.81	1	37.85	37.75	37	23,598	0.16%
2023/05/31	13	38.03	2	38.15	37.90	11	23,504	0.05%
2023/05/30	7	37.90	48	38.20	38.30	-41	22,887	-0.18%
2023/05/29	3	37.87	1	38.15	38.15	2	23,178	0.01%
2023/05/26	1	37.70	0	0.00	38.00	1	23,692	0.00%
2023/05/25	26	37.57	0.9	37.70	38.05	25.1	24,133	0.10%
2023/05/24	5	37.69	0	0.00	37.85	5	23,953	0.02%
2023/05/23	20	38.07	0	0.00	37.90	20	23,751	0.08%
2023/05/22	0	0.00	6.1	38.22	38.25	-6.1	23,649	-0.03%
2023/05/19	15	37.82	1	37.75	37.85	14	23,556	0.06%
2023/05/18	50	37.90	0	0.00	37.85	50	23,437	0.21%
2023/05/17	11	38.03	11.8	38.06	37.90	-0.8	23,453	0.00%
2023/05/16	6	37.51	5	37.44	37.75	1	23,506	0.00%
2023/05/15	11.1	37.40	4	37.30	37.35	7.1	23,506	0.03%
2023/05/12	0	0.00	6	38.17	37.80	-6	23,276	-0.03%
2023/05/11	0	0.00	6	38.17	38.20	-6	23,037	-0.03%
2023/05/10	1.4	38.83	1	38.85	38.85	0.4	22,849	0.00%
2023/05/09	17.2	38.84	2	38.80	38.65	15.2	22,795	0.07%
2023/05/08	12	39.53	19	39.55	39.60	-7	22,479	-0.03%
2023/05/05	2	39.25	13	39.25	39.30	-11	22,322	-0.05%
2023/05/04	4.9	39.56	1	39.45	39.45	3.9	22,305	0.02%
2023/05/03	1	39.55	3.5	39.88	39.50	-2.5	22,236	-0.01%
2023/05/02	26	39.79	91.1	39.73	39.90	-65.1	22,048	-0.30%
2023/04/28	3	38.97	1	38.90	38.70	2	21,538	0.01%
2023/04/27	4	38.89	20	39.15	38.65	-16	21,481	-0.07%
2023/04/26	14	38.65	13	39.04	39.10	1	21,572	0.00%
2023/04/25	57	38.93	25	39.06	38.50	32	21,693	0.15%
2023/04/24	72	39.11	53	39.26	39.55	19	21,265	0.09%
2023/04/21	19.7	38.35	81	38.47	38.30	-61.3	20,241	-0.30%
2023/04/20	22	37.26	0	0.00	37.20	22	19,358	0.11%
2023/04/19	5	37.26	20.2	37.20	37.10	-15.2	19,409	-0.08%
2023/04/18	33	37.61	17	37.55	37.45	16	19,425	0.08%
2023/04/17	2	38.00	112	38.23	37.95	-110	19,656	-0.56%	大賣/鉅額交易
2023/04/14	59	37.41	13	37.49	37.55	46	19,373	0.24%
2023/04/13	52	37.58	0	0.00	37.55	52	19,387	0.27%
2023/04/12	0	0.00	1	37.75	37.45	-1	19,333	-0.01%
2023/04/11	0	0.00	6	37.33	37.45	-6	19,262	-0.03%
2023/04/06	2	36.25	12	36.35	36.45	-10	19,160	-0.05%
2023/03/31	0	0.00	12	36.55	36.40	-12	19,407	-0.06%
2023/03/30	7	36.26	0	0.00	36.20	7	20,415	0.03%
2023/03/28	8	36.20	0	0.00	36.20	8	22,230	0.04%
2023/03/27	24	36.74	0	0.00	36.65	24	23,097	0.10%
2023/03/23	4	37.33	0	0.00	37.35	4	23,875	0.02%
2023/03/22	8	37.23	4	37.30	37.20	4	23,957	0.02%
2023/03/17	6	36.37	2	36.45	36.40	4	24,199	0.02%
2023/03/16	6.5	36.68	3	36.50	36.35	3.5	23,908	0.01%
2023/03/15	14	37.11	0	0.00	37.10	14	23,942	0.06%
2023/03/14	3	36.52	0	0.00	36.75	3	24,037	0.01%
2023/03/13	2	36.75	1	36.30	36.75	1	24,266	0.00%
2023/03/10	17	36.67	10	36.75	36.70	7	24,281	0.03%
2023/03/09	6	37.24	0	0.00	37.20	6	24,506	0.02%
2023/03/08	14	37.61	0	0.00	37.75	14	24,873	0.06%
2023/03/07	15	37.97	0	0.00	37.95	15	24,885	0.06%
2023/03/06	18	37.94	0	0.00	37.95	18	25,216	0.07%
2023/03/03	10	37.70	1	37.75	37.75	9	25,487	0.04%
2023/03/02	17	37.88	3	37.60	37.90	14	25,669	0.05%
2023/03/01	18	38.19	0	0.00	37.80	18	25,706	0.07%
2023/02/24	3	39.65	4	39.28	39.15	-1	25,338	0.00%
2023/02/23	0	0.00	20	39.40	39.50	-20	24,816	-0.08%
2023/02/22	14	37.90	4	38.16	38.05	10	25,159	0.04%
2023/02/21	0	0.00	2	38.25	38.35	-2	26,058	-0.01%
2023/02/20	12	38.08	0	0.00	38.25	12	26,714	0.04%
2023/02/17	3	37.35	11	37.77	38.00	-8	27,226	-0.03%
2023/02/16	2	37.50	5.2	37.41	37.50	-3.2	27,958	-0.01%
2023/02/15	3	37.80	13.2	37.60	37.55	-10.2	28,051	-0.04%
2023/02/14	23	37.32	3.5	37.54	37.25	19.5	27,991	0.07%
2023/02/13	1	37.10	1	36.90	37.00	0	27,957	0.00%
2023/02/10	10	36.70	2	36.55	36.85	8	28,096	0.03%
2023/02/09	1	36.70	0	0.00	36.60	1	28,114	0.00%
2023/02/08	1.5	36.62	1	36.60	36.75	0.5	28,188	0.00%
2023/02/07	10.5	36.55	1	36.55	36.65	9.5	28,269	0.03%
2023/02/06	0	0.00	2	36.30	36.15	-2	28,252	-0.01%
2023/02/03	4	36.43	0	0.00	36.45	4	28,142	0.01%
2023/02/02	1	36.80	1	36.60	36.80	0	28,165	0.00%
2023/02/01	0	0.00	2	36.65	36.75	-2	28,193	-0.01%
2023/01/31	5	36.70	2	36.60	36.25	3	28,263	0.01%
2023/01/30	0	0.00	36.1	36.71	36.95	-36.1	28,195	-0.13%
2023/01/17	1	36.10	0	0.00	36.00	1	28,181	0.00%
2023/01/16	12	36.48	15	36.37	36.50	-3	28,175	-0.01%
2023/01/13	0	0.00	39	36.15	36.15	-39	27,855	-0.14%
2023/01/12	6.8	35.07	11	35.12	35.40	-4.3	27,913	-0.02%
2023/01/11	0	0.00	5	34.67	34.70	-5	28,119	-0.02%
2023/01/09	0	0.00	11	34.50	34.60	-11	28,943	-0.04%
2023/01/06	2.2	34.31	12	34.23	34.25	-9.8	29,213	-0.03%
2023/01/05	1	34.50	16	34.40	34.45	-15	29,670	-0.05%
2023/01/04	1	33.55	2	33.55	33.50	-1	29,498	0.00%
2023/01/03	1.3	33.63	2	33.55	33.50	-0.7	29,714	0.00%
2022/12/30	5	33.82	1	33.75	33.65	4	29,735	0.01%
2022/12/29	3	33.82	0	0.00	33.70	3	29,889	0.01%
2022/12/28	60	34.22	2	34.20	34.30	58	30,140	0.19%
2022/12/27	2	34.30	1	34.60	34.30	1	30,373	0.00%
2022/12/26	2	34.30	4	34.33	34.40	-2	30,533	-0.01%
2022/12/23	30	34.28	2	34.40	34.05	28	31,062	0.09%
2022/12/22	1	34.35	15.3	34.55	34.45	-14.3	31,982	-0.04%
2022/12/21	4	33.75	2	33.90	34.05	2	31,325	0.01%
2022/12/20	10	33.66	2	33.90	33.70	8	30,705	0.03%
2022/12/19	13	33.72	2	34.10	33.85	11	30,251	0.04%
2022/12/16	19	33.08	1	33.10	34.60	18	29,428	0.06%
2022/12/15	1	33.55	0	0.00	33.55	1	28,860	0.00%
2022/12/14	2	33.55	0	0.00	33.50	2	29,170	0.01%
2022/12/13	1	33.75	1.4	33.80	33.70	-0.4	29,231	0.00%
2022/12/09	0	0.00	5	33.72	33.70	-5	29,684	-0.02%
2022/12/08	7	33.15	0	0.00	33.20	7	29,675	0.02%
2022/12/07	1	33.15	3	33.15	33.35	-2	29,677	-0.01%
2022/12/06	20.5	33.52	2	33.55	33.30	18.5	29,698	0.06%
2022/12/05	7	33.49	3	33.73	33.70	4	29,562	0.01%
2022/12/02	5.1	33.68	62	33.70	33.65	-56.9	29,249	-0.19%
2022/12/01	77	34.07	13	34.02	34.05	64	29,193	0.22%
2022/11/30	3	33.53	1	33.70	33.90	2	29,003	0.01%
2022/11/29	3	33.40	1	33.45	33.55	2	28,619	0.01%
2022/11/28	15	32.97	0.9	33.10	33.00	14.1	28,640	0.05%
2022/11/25	10.5	33.36	0	0.00	33.55	10.5	28,428	0.04%
2022/11/24	1	33.20	0	0.00	33.20	1	28,273	0.00%
2022/11/23	13.1	32.71	0	0.00	32.70	13.1	28,055	0.05%
2022/11/22	12	32.54	0	0.00	32.65	12	27,954	0.04%
2022/11/21	8	32.94	1	32.85	32.85	7	27,730	0.03%
2022/11/18	24	33.75	0	0.00	33.30	24	27,498	0.09%
2022/11/17	13	34.09	35	34.28	34.25	-22	26,542	-0.08%
2022/11/16	11.3	33.19	0	0.00	32.90	11.3	25,556	0.04%
2022/11/15	0	0.00	3.5	33.86	33.85	-3.5	24,950	-0.01%
2022/11/14	15	33.92	4	32.84	34.15	11	24,375	0.05%
2022/11/11	5	32.13	12	32.05	32.15	-7	23,576	-0.03%
2022/11/10	1	31.70	1	32.10	31.70	0	23,483	0.00%
2022/11/09	6	31.90	2	32.00	31.90	4	23,444	0.02%
2022/11/08	3	31.72	0	0.00	31.65	3	23,282	0.01%
2022/11/07	11	31.00	0	0.00	31.00	11	23,106	0.05%
2022/11/04	15	30.33	0	0.00	30.45	15	23,191	0.06%
2022/11/03	3	30.23	2	30.35	30.30	1	23,144	0.00%
2022/11/01	0	0.00	0	30.75	30.65	0	23,119	0.00%
2022/10/31	3	30.35	0	0.00	30.25	3	23,108	0.01%
2022/10/28	2	30.65	0	0.00	30.50	2	23,119	0.01%
2022/10/27	1	30.95	0	0.00	30.85	1	23,111	0.00%
2022/10/26	1	29.85	1	30.20	30.30	0	23,119	0.00%
2022/10/25	7	29.97	1	30.20	29.90	6	23,077	0.03%
2022/10/24	35.1	30.81	0	0.00	30.60	35.1	22,682	0.15%
2022/10/20	3.2	30.84	2	30.75	30.90	1.2	22,518	0.01%
2022/10/19	1	31.60	0	0.00	31.60	1	22,012	0.00%
2022/10/18	2	31.35	0	0.00	31.45	2	21,608	0.01%
2022/10/17	22.5	31.87	0	0.00	31.70	22.5	21,593	0.10%
2022/10/14	4	32.53	2	32.50	32.40	2	21,633	0.01%
2022/10/13	4	32.94	21	33.18	32.65	-17	21,544	-0.08%
2022/10/12	0	0.00	1	33.75	33.75	-1	21,287	0.00%
2022/10/11	5.7	33.82	0	0.00	33.80	5.7	21,345	0.03%
2022/10/07	1	34.30	0	0.00	34.25	1	21,291	0.00%
2022/10/06	2	34.25	0	0.00	34.30	2	21,266	0.01%
2022/10/05	6	34.30	3	34.30	34.15	3	21,277	0.01%
2022/10/04	21	33.95	0	0.00	33.85	21	21,025	0.10%
2022/10/03	11	33.77	0	0.00	33.65	11	20,773	0.05%
2022/09/30	6.7	33.81	0	0.00	33.80	6.7	20,658	0.03%
2022/09/29	26	34.12	0	0.00	34.15	26	20,144	0.13%
2022/09/28	10.2	35.00	0	0.00	34.90	10.2	19,056	0.05%
2022/09/27	8	35.74	1	35.85	35.80	7	18,789	0.04%
2022/09/26	30.1	36.05	1.2	36.01	35.85	28.9	18,599	0.16%
2022/09/23	12	37.09	0	0.00	37.00	12	18,381	0.07%
2022/09/22	6	37.42	0	0.00	37.55	6	18,250	0.03%
2022/09/21	2	38.40	0	0.00	38.10	2	17,880	0.01%
2022/09/20	1	38.60	1	38.70	38.55	0	17,513	0.00%
2022/09/16	2.1	38.69	0	0.00	38.60	2.1	17,332	0.01%
2022/09/14	4	39.65	0	0.00	39.65	4	16,875	0.02%
2022/09/13	0	0.00	3	39.82	39.90	-3	16,925	-0.02%
2022/09/12	0.6	39.80	1	39.85	39.80	-0.4	16,977	0.00%
2022/09/08	2	39.75	1.1	39.75	39.85	0.9	17,321	0.01%
2022/09/07	1	39.55	11	39.61	39.70	-10	17,462	-0.06%
2022/09/06	0	0.00	4	39.66	39.85	-4	17,501	-0.02%
2022/09/05	2	38.50	0	0.00	39.10	2	17,483	0.01%
2022/09/02	3.9	38.64	0	0.00	38.50	3.9	17,570	0.02%
2022/09/01	6.2	38.90	2	39.05	38.90	4.2	17,325	0.02%
2022/08/31	1	39.25	0	0.00	39.30	1	17,158	0.01%
2022/08/29	4	39.10	0	0.00	39.35	4	17,169	0.02%
2022/08/26	3	39.50	0.2	39.65	39.65	2.8	17,183	0.02%
2022/08/25	0.8	39.49	0.2	39.40	39.55	0.6	17,263	0.00%
2022/08/24	1	39.10	20.1	39.10	39.25	-19.1	17,398	-0.11%
2022/08/23	8	39.13	3	39.22	39.35	5	17,816	0.03%
2022/08/22	0.8	39.58	1	39.25	39.65	-0.2	17,936	0.00%
2022/08/19	1	39.40	17	39.43	39.45	-16	18,065	-0.09%
2022/08/16	2	39.40	30	39.35	39.35	-28	18,244	-0.15%
2022/08/15	2	39.30	0	0.00	39.30	2	18,314	0.01%
2022/08/12	8	39.13	0	0.00	39.30	8	18,719	0.04%
2022/08/11	0	0.00	10	38.45	39.35	-10	18,846	-0.05%
2022/08/05	12	38.85	0	0.00	38.85	12	19,436	0.06%
2022/08/04	0.5	38.90	0	0.00	38.75	0.5	19,943	0.00%
2022/08/03	0	0.00	11	38.95	39.10	-11	20,186	-0.05%
2022/08/02	40	39.23	0	0.00	39.15	40	20,245	0.20%
2022/08/01	5	39.25	0	0.00	39.50	5	20,243	0.02%
2022/07/29	0	0.00	4	38.50	38.75	-4	20,205	-0.02%
2022/07/28	3	38.15	7	38.09	38.20	-4	20,134	-0.02%
2022/07/25	10	37.90	0	0.00	37.85	10	20,320	0.05%
2022/07/22	37.3	37.70	0	0.00	37.70	37.3	20,389	0.18%
2022/07/21	22	37.99	4	38.01	38.05	18	20,196	0.09%
2022/07/20	16	41.66	1.2	41.73	41.60	14.8	19,656	0.08%
2022/07/19	7	41.17	44	41.39	41.65	-37	19,510	-0.19%
2022/07/18	4	40.58	0.3	40.32	40.70	3.7	19,267	0.02%
2022/07/15	7.2	40.96	4	40.90	40.50	3.2	19,169	0.02%
2022/07/14	0	0.00	1	41.80	41.70	-1	19,107	-0.01%
2022/07/13	13.3	41.98	9	41.74	41.80	4.3	19,230	0.02%
2022/07/12	15	40.90	7	40.75	41.00	8	19,337	0.04%
2022/07/11	0	0.00	1	40.85	41.10	-1	19,484	-0.01%
2022/07/08	6	40.53	0	0.00	40.80	6	19,573	0.03%
2022/07/06	1	40.00	1	40.25	40.00	0	20,055	0.00%
2022/07/05	12	40.33	2	40.58	40.75	10	19,967	0.05%
2022/07/04	14	40.02	0	0.00	40.00	14	19,809	0.07%
2022/07/01	0	0.00	3	40.43	40.35	-3	19,681	-0.02%
2022/06/30	6	39.51	0	0.00	39.50	6	19,421	0.03%
2022/06/29	2	39.50	0	0.00	39.55	2	19,227	0.01%
2022/06/28	12	39.82	0	0.00	39.60	12	19,218	0.06%
2022/06/27	1	39.90	0	0.00	39.80	1	19,203	0.01%
2022/06/23	3.1	39.07	0	0.00	39.00	3.1	18,963	0.02%
2022/06/22	2	39.50	0	0.00	39.50	2	18,809	0.01%
2022/06/21	8	39.28	1	39.00	39.45	7	18,775	0.04%
2022/06/20	39	39.05	20	39.03	38.85	19	18,695	0.10%
2022/06/17	44	39.65	0	0.00	39.60	44	18,440	0.24%
2022/06/16	4	40.24	0	0.00	40.00	4	18,279	0.02%
2022/06/15	2	40.08	0	0.00	40.05	2	18,452	0.01%
2022/06/14	8	40.17	0	0.00	40.10	8	18,363	0.04%
2022/06/13	26.1	40.91	0	0.00	40.80	26.1	18,122	0.14%
2022/06/10	0	0.00	1	41.50	41.40	-1	17,840	-0.01%
2022/06/08	20	41.73	0	0.00	41.75	20	17,785	0.11%
2022/06/07	1	41.50	0	0.00	41.35	1	17,736	0.01%
2022/06/01	33	42.33	5	42.25	42.10	28	17,534	0.16%
2022/05/30	3	42.90	3	42.92	42.80	0	16,918	0.00%
2022/05/27	6	42.30	8	42.24	42.20	-2	16,696	-0.01%
2022/05/26	1	42.10	3	41.90	41.70	-2	16,596	-0.01%
2022/05/25	2	41.30	0	0.00	41.65	2	16,538	0.01%
2022/05/24	1	41.20	5	41.20	41.20	-4	16,462	-0.02%
2022/05/23	4	41.28	0	0.00	41.20	4	16,294	0.02%
2022/05/20	0	0.00	6	41.85	41.15	-6	16,186	-0.04%
2022/05/19	33	41.10	0	0.00	41.10	33	15,717	0.21%
2022/05/18	4	41.28	0	0.00	41.60	4	15,532	0.03%
2022/05/17	2	41.50	1	41.55	41.50	1	15,250	0.01%
2022/05/16	3	41.25	0	0.00	41.25	3	15,019	0.02%
2022/05/13	5	41.50	7	41.13	41.60	-2	14,715	-0.01%
2022/05/12	30.3	41.20	0	0.00	40.80	30.3	14,482	0.21%
2022/05/11	55.1	42.73	6	42.75	42.65	49.1	13,898	0.35%
2022/05/10	1	43.85	2	43.80	43.85	-1	13,469	-0.01%
2022/05/09	18.1	44.38	0	0.00	44.25	18.1	13,279	0.14%
2022/05/06	15.3	45.17	0	0.00	45.10	15.3	13,113	0.12%
2022/05/05	10	45.65	10	45.65	45.60	0	13,152	0.00%
2022/05/04	1	45.40	5	45.35	45.50	-4	13,127	-0.03%
2022/05/03	2	45.43	2	45.30	45.35	0	13,228	0.00%
2022/04/29	3	46.15	0	0.00	45.90	3	12,942	0.02%
2022/04/28	2	45.85	0	0.00	46.10	2	12,785	0.02%
2022/04/27	8.2	45.83	21	45.80	45.80	-12.8	12,580	-0.10%
2022/04/26	7	46.10	0	0.00	46.20	7	12,312	0.06%
2022/04/25	1	46.10	0	0.00	46.10	1	12,241	0.01%
2022/04/22	23	46.46	0	0.00	46.55	23	12,099	0.19%
2022/04/21	1	47.00	0	0.00	46.80	1	12,074	0.01%
2022/04/20	2.7	46.50	0	0.00	46.60	2.7	12,063	0.02%
2022/04/19	7	46.29	30	46.40	46.35	-23	11,970	-0.19%
2022/04/18	2	46.53	1	46.85	46.50	1	11,843	0.01%
2022/04/15	22.2	47.21	4	47.10	47.10	18.2	11,628	0.16%
2022/04/14	1.1	47.71	1	47.90	47.70	0.1	11,442	0.00%
2022/04/13	1.5	47.98	5	47.95	48.00	-3.5	11,348	-0.03%
2022/04/12	63	48.03	12.5	48.42	48.00	50.5	11,175	0.45%
2022/04/08	7	49.61	0	0.00	49.80	7	10,837	0.06%
2022/04/07	0	0.00	3	49.80	49.55	-3	10,806	-0.03%
2022/03/31	1.3	49.93	3	50.07	49.90	-1.7	10,588	-0.02%
2022/03/30	15	49.85	0	0.00	49.85	15	10,436	0.14%
2022/03/29	7	49.76	1	50.00	49.80	6	10,432	0.06%
2022/03/28	0	0.00	2	49.60	49.70	-2	10,389	-0.02%
2022/03/25	6	49.68	60	49.65	49.70	-54	10,342	-0.52%
2022/03/24	66	49.85	2	49.70	49.95	64	10,385	0.62%
2022/03/23	0	0.00	5	49.55	49.65	-5	10,460	-0.05%
2022/03/22	2.2	49.54	5	49.60	49.70	-2.8	10,377	-0.03%
2022/03/21	2	49.73	31	49.71	49.75	-29	10,380	-0.28%
2022/03/18	3	48.95	10	48.40	48.95	-7	10,135	-0.07%
2022/03/17	5	48.05	0	0.00	48.00	5	9,745	0.05%
2022/03/16	0	0.00	10	48.00	47.85	-10	9,630	-0.10%
2022/03/15	1	47.75	0	0.00	47.95	1	9,597	0.01%
2022/03/14	3	47.63	5	47.50	47.55	-2	9,592	-0.02%
2022/03/11	0	0.00	5	47.55	47.45	-5	9,676	-0.05%
2022/03/09	0	0.00	1	47.30	47.25	-1	9,901	-0.01%
2022/03/08	1	47.00	2	47.00	46.95	-1	10,051	-0.01%
2022/03/07	12	47.00	0	0.00	47.10	12	10,059	0.12%
2022/03/04	1	47.65	0	0.00	47.65	1	10,340	0.01%
2022/03/03	2	47.88	0	0.00	48.05	2	10,465	0.02%
2022/03/02	5	47.67	0	0.00	48.00	5	10,752	0.05%
2022/03/01	1	47.55	0	0.00	47.80	1	10,862	0.01%
2022/02/25	15	47.02	0	0.00	47.35	15	10,955	0.14%
2022/02/24	2	47.15	0	0.00	47.30	2	10,884	0.02%
2022/02/23	2	47.63	0	0.00	47.65	2	10,872	0.02%
2022/02/22	2	47.38	0	0.00	47.70	2	10,974	0.02%
2022/02/21	2	47.70	0	0.00	47.60	2	10,977	0.02%
2022/02/17	2	47.25	0	0.00	47.45	2	11,143	0.02%
2022/02/14	5	47.15	10	47.13	47.15	-5	11,341	-0.04%
2022/02/11	1	47.15	10	47.35	47.55	-9	11,337	-0.08%
2022/02/08	2	47.00	0	0.00	46.95	2	11,535	0.02%
2022/02/07	3	46.40	0	0.00	47.10	3	11,491	0.03%
2022/01/24	2	47.15	0	0.00	47.15	2	11,222	0.02%
2022/01/18	0	0.00	2	47.55	47.75	-2	11,490	-0.02%
2022/01/17	0	0.00	0.5	47.65	47.60	-0.5	11,598	0.00%
2022/01/10	5	47.05	0	0.00	47.30	5	12,274	0.04%
2022/01/06	2	47.15	0	0.00	47.60	2	12,219	0.02%
2022/01/05	5	47.15	0	0.00	47.15	5	12,240	0.04%
2022/01/04	11.7	47.31	20	47.15	47.30	-8.3	12,299	-0.07%
2021/12/29	2.5	48.12	0	0.00	48.15	2.5	12,270	0.02%
2021/12/28	31	48.08	0	0.00	48.15	31	12,350	0.25%
2021/12/22	1	47.35	0	0.00	47.40	1	12,914	0.01%
2021/12/21	0	0.00	1	47.10	47.25	-1	13,062	-0.01%
2021/12/20	0	0.00	1	47.20	47.40	-1	13,199	-0.01%
2021/12/16	0	0.00	5	47.00	46.90	-5	13,161	-0.04%
2021/12/15	1	46.95	0	0.00	46.95	1	13,398	0.01%
2021/12/14	0	0.00	2	47.15	47.00	-2	13,527	-0.01%
2021/12/07	0	0.00	2	47.15	47.55	-2	15,100	-0.01%
2021/12/06	0	0.00	4	46.85	47.30	-4	15,059	-0.03%
2021/12/03	0	0.00	3	46.45	46.40	-3	15,012	-0.02%
2021/12/02	0	0.00	1	46.65	46.30	-1	14,910	-0.01%
2021/12/01	6	46.33	0	0.00	46.60	6	14,885	0.04%
2021/11/30	1	46.00	0	0.00	46.00	1	14,816	0.01%
2021/11/29	0	0.00	1	46.50	46.50	-1	14,386	-0.01%
2021/11/26	3	46.85	21	46.55	46.50	-18	14,324	-0.13%
2021/11/25	3	47.15	7	47.11	47.15	-4	14,217	-0.03%
2021/11/24	7	47.39	0	0.00	47.45	7	14,124	0.05%
2021/11/23	2	47.80	0	0.00	47.80	2	13,953	0.01%
2021/11/22	2	47.95	0	0.00	47.90	2	13,999	0.01%
2021/11/19	12	48.18	0	0.00	48.30	12	13,936	0.09%
2021/11/18	2	48.30	0	0.00	48.30	2	13,882	0.01%
2021/11/17	1	48.35	0	0.00	48.55	1	13,875	0.01%
2021/11/16	5	48.60	0	0.00	48.65	5	13,977	0.04%
2021/11/15	1.7	48.41	0	0.00	48.60	1.7	14,174	0.01%
2021/11/11	1	48.70	2	48.85	48.80	-1	14,578	-0.01%
2021/11/10	0	0.00	1	48.45	48.70	-1	14,843	-0.01%
2021/11/09	7	48.68	0	0.00	48.80	7	15,088	0.05%
2021/11/08	50	48.80	1	48.90	48.95	49	16,197	0.30%
2021/11/05	4	47.93	0	0.00	48.15	4	16,989	0.02%
2021/11/04	3	48.23	0	0.00	48.10	3	17,324	0.02%
2021/11/02	2	48.18	21	48.25	48.15	-19	18,197	-0.10%
2021/11/01	0	0.00	12	48.24	48.25	-12	18,674	-0.06%
2021/10/29	2	48.30	8	48.33	48.25	-6	18,923	-0.03%
2021/10/27	3	48.55	0	0.00	48.35	3	19,594	0.02%
2021/10/26	14	48.56	1	48.80	48.45	13	19,646	0.07%
2021/10/25	6	48.20	5	48.15	48.25	1	19,726	0.01%
2021/10/22	5	48.95	0	0.00	48.80	5	20,089	0.02%
2021/10/21	11	48.48	0	0.00	48.75	11	20,240	0.05%
2021/10/20	6.2	48.44	1.1	48.51	48.35	5.2	20,272	0.03%
2021/10/19	1	49.00	0	0.00	49.10	1	20,369	0.00%
2021/10/15	0	0.00	70	49.95	50.10	-70	20,486	-0.34%
2021/10/12	0	0.00	3	50.20	50.20	-3	20,491	-0.01%
2021/10/08	3	50.40	0	0.00	50.40	3	20,467	0.01%
2021/10/07	0	0.00	3	50.17	50.40	-3	20,717	-0.01%
2021/10/05	5	50.20	0	0.00	50.30	5	21,193	0.02%
2021/10/01	1	50.00	0.1	50.30	50.20	0.9	22,316	0.00%
2021/09/30	0	0.00	5	51.00	51.00	-5	22,380	-0.02%
2021/09/28	5	50.60	8	51.16	51.00	-3	22,713	-0.01%
2021/09/24	1	51.60	5	51.56	51.30	-4	22,881	-0.02%
2021/09/23	1	51.20	2	51.20	51.20	-1	22,886	0.00%
2021/09/22	22	50.03	11	50.20	50.70	11	22,838	0.05%
2021/09/17	4	51.05	2	51.20	50.70	2	22,742	0.01%
2021/09/16	0	0.00	3	51.07	51.70	-3	22,693	-0.01%
2021/09/15	2	51.10	3	51.33	51.20	-1	22,526	0.00%
2021/09/14	4	51.18	23	51.36	51.40	-19	22,421	-0.08%
2021/09/13	10	49.80	35	49.89	50.10	-25	21,802	-0.11%
2021/09/10	0	0.00	20	48.75	49.00	-20	21,700	-0.09%
2021/09/09	5	48.00	3	48.03	48.20	2	21,833	0.01%
2021/09/03	2	47.90	1	48.40	48.50	1	21,935	0.00%
2021/09/02	0	0.00	3	47.80	47.90	-3	21,889	-0.01%
2021/09/01	10	48.00	0	0.00	48.40	10	21,952	0.05%
2021/08/31	0	0.00	1	48.45	48.45	-1	21,850	0.00%
2021/08/30	1	47.15	7	47.30	47.60	-6	21,749	-0.03%
2021/08/27	0	0.00	3	47.18	47.45	-3	21,802	-0.01%
2021/08/26	6	46.93	0	0.00	46.95	6	22,042	0.03%
2021/08/25	2.1	47.01	0	0.00	47.20	2.1	22,198	0.01%
2021/08/24	0	0.00	1	46.65	46.75	-1	22,216	0.00%
2021/08/23	0	0.00	1	46.75	46.80	-1	22,436	0.00%
2021/08/20	0	0.00	41	46.59	46.15	-41	22,539	-0.18%
2021/08/19	2	46.13	0	0.00	46.20	2	22,907	0.01%
2021/08/18	0	0.00	3	46.65	47.25	-3	22,789	-0.01%
2021/08/17	1	47.35	0	0.00	47.30	1	22,621	0.00%
2021/08/16	1	47.85	10	47.83	47.95	-9	22,465	-0.04%
2021/08/13	24	48.21	0.3	48.45	48.40	23.7	22,509	0.11%
2021/08/12	38.3	46.99	9	47.24	47.60	29.3	22,621	0.13%
2021/08/11	48	51.04	0	0.00	51.10	48	21,868	0.22%
2021/08/10	21	51.80	15	51.80	51.90	6	21,421	0.03%
2021/08/09	24	52.02	2	52.20	52.40	22	21,726	0.10%
2021/08/06	3	52.67	0.3	52.90	52.90	2.8	21,805	0.01%
2021/08/05	4	52.85	43	53.06	52.70	-39	22,168	-0.18%
2021/08/04	6	53.98	63	54.14	53.80	-57	23,135	-0.25%
2021/08/03	25	53.82	68	53.41	53.90	-43	23,671	-0.18%
2021/08/02	1	52.60	63	52.70	52.80	-62	23,444	-0.26%
2021/07/30	0	0.00	1	52.70	52.60	-1	23,936	0.00%
2021/07/29	38	52.29	2	52.60	52.90	36	24,450	0.15%
2021/07/28	24	52.46	1	52.40	52.40	23	24,837	0.09%
2021/07/27	16	52.76	4	52.75	53.00	12	25,536	0.05%
2021/07/26	24	53.44	1	53.70	53.20	23	26,205	0.09%
2021/07/23	131	52.59	60	52.97	53.00	71	26,532	0.27%	大買/
2021/07/22	2	52.00	0	0.00	52.10	2	26,663	0.01%
2021/07/21	5	51.80	20	52.00	51.80	-15	27,077	-0.06%
2021/07/20	1	51.50	2	51.60	51.70	-1	27,984	0.00%
2021/07/19	4	51.83	0	0.00	52.00	4	29,485	0.01%
2021/07/16	1	51.40	0	0.00	51.50	1	32,699	0.00%
2021/07/15	1	51.30	0	0.00	51.60	1	34,817	0.00%
2021/07/14	4	51.40	0	0.00	51.50	4	36,177	0.01%
2021/07/13	0	0.00	2	52.20	51.90	-2	36,859	-0.01%
2021/07/12	0	0.00	7	52.01	52.20	-7	37,265	-0.02%
2021/07/09	16	52.06	0.1	52.10	52.00	16	37,473	0.04%
2021/07/08	8	52.71	14	52.58	52.80	-6	37,291	-0.02%
2021/07/07	4	51.08	0	0.00	51.30	4	36,928	0.01%
2021/07/06	8	50.86	1	51.20	51.20	7	36,823	0.02%
2021/07/05	14	50.57	0	0.00	50.60	14	36,751	0.04%
2021/07/01	9	50.60	1	50.70	50.60	8	36,533	0.02%
2021/06/30	2	51.05	4	51.10	51.00	-2	36,744	-0.01%
2021/06/29	2	51.10	2	51.15	51.20	0	36,788	0.00%
2021/06/28	0	0.00	6	51.10	51.10	-6	36,966	-0.02%
2021/06/25	0	0.00	3	51.07	51.00	-3	36,992	-0.01%
2021/06/24	1	50.90	2	51.10	51.10	-1	37,241	0.00%
2021/06/23	17	50.85	4	50.88	51.00	13	37,676	0.03%
2021/06/22	10	50.80	5	50.86	50.90	5	37,792	0.01%
2021/06/21	10	50.68	0	0.00	50.70	10	37,889	0.03%
2021/06/18	2	51.00	1.1	51.11	51.00	0.9	38,189	0.00%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/16	0	0.00	3	51.60	51.90	-3	39,623	-0.01%
2021/06/15	11	51.20	1	51.10	51.30	10	39,581	0.03%
2021/06/09	2	50.90	10	50.95	51.30	-8	39,925	-0.02%
2021/06/08	5	51.40	0	0.00	51.40	5	40,039	0.01%
2021/06/07	2.6	51.55	0	0.00	51.50	2.6	40,264	0.01%
2021/06/04	3	51.90	2	51.80	51.90	1	40,452	0.00%
2021/06/03	2	52.15	0	0.00	52.30	2	40,659	0.00%
2021/06/02	2	51.60	0	0.00	52.00	2	40,510	0.00%
2021/06/01	8	51.45	11	51.30	51.50	-3	40,290	-0.01%
2021/05/31	0	0.00	16	50.60	51.60	-16	40,457	-0.04%
2021/05/28	0	0.00	7	50.50	50.60	-7	40,331	-0.02%
2021/05/27	1	50.00	0	0.00	50.30	1	40,411	0.00%
2021/05/26	16	50.84	11	51.00	50.70	5	40,254	0.01%
2021/05/25	1	51.20	3	51.03	51.10	-2	40,193	0.00%
2021/05/24	27	50.80	21	51.06	51.30	6	40,233	0.01%
2021/05/21	0	0.00	2.3	51.96	51.20	-2.3	40,408	-0.01%
2021/05/20	4	50.40	8	50.75	50.80	-4	40,310	-0.01%
2021/05/19	9	50.00	4.3	49.88	50.50	4.7	40,085	0.01%
2021/05/18	6	49.86	19	49.64	50.00	-13	39,915	-0.03%
2021/05/17	25.3	47.81	24	48.04	47.90	1.3	39,776	0.00%
2021/05/14	4	49.86	7	49.65	49.60	-3	39,121	-0.01%
2021/05/13	26	49.18	18	49.21	49.20	8	38,782	0.02%
2021/05/12	33.3	49.39	7	49.62	49.60	26.3	38,261	0.07%
2021/05/11	39.3	52.39	116	52.92	51.60	-76.7	36,972	-0.21%	大賣/
2021/05/10	1	52.70	13	52.75	52.90	-12	36,241	-0.03%
2021/05/07	5	51.94	2	52.80	52.30	3	36,059	0.01%
2021/05/06	4	51.65	31	52.00	53.00	-27	35,706	-0.08%
2021/05/05	28	50.89	5	50.80	50.80	23	35,241	0.07%
2021/05/04	34	50.27	36	50.18	50.20	-2	35,127	-0.01%
2021/05/03	57.8	51.25	48	51.33	51.20	9.8	34,169	0.03%
2021/04/29	27	52.31	0	0.00	52.10	27	33,664	0.08%
2021/04/28	12	52.70	10	52.30	53.20	2	33,224	0.01%
2021/04/27	2	52.65	7.3	52.72	52.70	-5.3	33,106	-0.02%
2021/04/26	18	53.12	14	52.75	53.10	4	32,617	0.01%
2021/04/23	57	52.28	6.2	52.63	53.00	50.8	31,717	0.16%
2021/04/22	70	56.03	42	56.58	54.10	28	30,558	0.09%
2021/04/21	46	54.18	184	54.93	55.70	-138	27,491	-0.50%	大賣/鉅額交易
2021/04/20	32	52.72	68	52.43	52.00	-36	25,459	-0.14%
2021/04/19	32	49.88	21	50.18	50.40	11	24,106	0.05%
2021/04/16	5	48.28	25	48.68	49.00	-20	23,301	-0.09%
2021/04/15	1	47.85	28.6	48.23	47.90	-27.6	22,795	-0.12%
2021/04/14	4	47.06	66	46.88	47.00	-62	22,494	-0.28%
2021/04/13	7	47.20	14.6	47.34	47.20	-7.6	22,362	-0.03%
2021/04/12	1	46.85	1	46.85	46.85	0	22,111	0.00%
2021/04/09	2	46.73	5.6	46.80	46.70	-3.6	22,041	-0.02%
2021/04/08	0	0.00	2.4	46.89	46.90	-2.4	21,910	-0.01%
2021/04/07	16	46.78	12	46.76	46.80	4	21,820	0.02%
2021/04/06	26	46.78	19	46.81	46.85	7	21,761	0.03%
2021/04/01	13	46.74	0	0.00	46.70	13	21,372	0.06%
2021/03/31	0	0.00	3.3	46.75	46.80	-3.3	21,256	-0.02%
2021/03/30	2	46.25	14	46.46	46.55	-12	21,044	-0.06%
2021/03/29	4	46.35	7	46.43	46.50	-3	20,945	-0.01%
2021/03/26	0	0.00	15.1	46.16	46.15	-15.1	20,680	-0.07%
2021/03/25	6.7	45.45	6	45.49	45.55	0.7	20,287	0.00%
2021/03/24	8	45.56	0	0.00	45.55	8	20,110	0.04%
2021/03/23	41.3	45.80	11	45.82	45.70	30.3	19,996	0.15%
2021/03/22	215	45.64	33.2	45.76	45.80	181.8	19,589	0.93%	大買/鉅額交易
2021/03/19	18	42.78	0	0.00	42.70	18	18,122	0.10%
2021/03/18	20	43.08	3	43.05	43.10	17	17,888	0.10%
2021/03/17	2	42.70	2.2	42.85	42.85	-0.2	17,899	0.00%
2021/03/16	1	42.55	0	0.00	42.60	1	17,904	0.01%
2021/03/15	23	42.62	1	42.60	42.35	22	17,936	0.12%
2021/03/12	9	42.61	10	42.80	42.70	-1	17,781	-0.01%
2021/03/11	1	42.85	13	43.02	42.85	-12	17,666	-0.07%
2021/03/10	8	43.05	27	43.11	43.00	-19	17,600	-0.11%
2021/03/09	15	43.10	15	43.08	43.40	0	17,714	0.00%
2021/03/08	16	42.65	0	0.00	42.65	16	17,513	0.09%
2021/03/04	9	42.47	11	42.31	42.50	-2	17,847	-0.01%
2021/03/03	2	42.48	0	0.00	42.55	2	17,835	0.01%
2021/03/02	15	42.36	8	42.40	42.10	7	17,744	0.04%
2021/02/26	2.2	42.13	0	0.00	42.00	2.2	17,589	0.01%
2021/02/25	0	0.00	0.3	42.80	42.90	-0.3	17,255	0.00%
2021/02/24	20	42.68	4	42.71	42.55	16	17,267	0.09%
2021/02/23	0	0.00	4	42.40	42.45	-4	17,237	-0.02%
2021/02/22	0	0.00	3	42.03	41.80	-3	17,008	-0.02%
2021/02/19	1	41.10	0.2	41.65	41.60	0.8	16,970	0.00%
2021/02/18	4	41.58	2	41.30	41.35	2	16,894	0.01%
2021/02/17	0	0.00	3	41.15	41.25	-3	16,801	-0.02%
2021/02/05	0	0.00	6	40.57	40.85	-6	16,576	-0.04%
2021/02/04	3	40.50	0	0.00	40.40	3	16,647	0.02%
2021/02/03	1	40.50	0	0.00	40.55	1	17,019	0.01%
2021/02/02	11	40.83	8	40.98	40.75	3	16,937	0.02%
2021/02/01	5	40.80	0	0.00	40.80	5	16,812	0.03%
2021/01/29	12	40.26	0	0.00	40.15	12	16,789	0.07%
2021/01/28	7	40.26	0	0.00	40.25	7	16,597	0.04%
2021/01/27	12	40.48	0	0.00	40.35	12	16,362	0.07%
2021/01/26	29	40.62	0	0.00	40.35	29	16,223	0.18%
2021/01/25	12	41.06	0	0.00	40.90	12	15,710	0.08%
2021/01/22	13	40.55	0	0.00	40.60	13	15,509	0.08%
2021/01/21	19	40.94	1.1	41.02	40.80	17.9	15,191	0.12%
2021/01/20	13	41.01	1	40.95	40.95	12	15,029	0.08%
2021/01/19	100	41.65	0	0.00	41.75	100	14,598	0.69%
2021/01/18	5	41.44	0	0.00	41.60	5	14,547	0.03%
2021/01/15	13	42.23	4	42.15	41.95	9	14,248	0.06%
2021/01/14	3	42.55	0	0.00	42.55	3	13,868	0.02%
2021/01/13	14	42.70	5	42.65	42.70	9	13,709	0.07%
2021/01/12	10	42.85	70	42.85	42.70	-60	13,599	-0.44%
2021/01/11	0	0.00	2	43.03	43.10	-2	13,516	-0.01%
2021/01/08	20	42.95	11	42.90	42.95	9	13,435	0.07%
2021/01/06	5	42.98	0	0.00	42.95	5	13,172	0.04%
2021/01/04	1	43.30	2	43.33	43.20	-1	12,974	-0.01%
2020/12/31	3	43.32	0	0.00	43.20	3	12,933	0.02%
2020/12/30	0	0.00	3	43.25	43.25	-3	12,962	-0.02%
2020/12/29	9	42.98	0	0.00	43.00	9	12,916	0.07%
2020/12/28	3	42.97	0	0.00	43.00	3	12,907	0.02%
2020/12/25	5	42.80	0	0.00	42.80	5	12,961	0.04%
2020/12/24	0	0.00	1	42.75	42.70	-1	13,055	-0.01%
2020/12/23	3	42.70	0	0.00	42.80	3	13,075	0.02%
2020/12/22	5	43.15	5	43.10	42.95	0	13,149	0.00%
2020/12/21	0	0.00	1	43.45	43.50	-1	13,438	-0.01%
2020/12/15	1	42.50	0	0.00	42.50	1	13,764	0.01%
2020/12/14	0	42.90	0	0.00	42.80	0	13,726	0.00%
2020/12/11	5	43.40	4	42.95	42.90	1	13,816	0.01%
2020/12/09	10	43.40	2	43.45	43.35	8	13,778	0.06%
2020/12/07	0	0.00	1.2	43.39	43.55	-1.2	13,759	-0.01%
2020/12/04	25	43.73	3	43.63	43.65	22	13,838	0.16%
2020/12/02	30	43.15	0	0.00	43.20	30	13,481	0.22%
2020/11/30	0	0.00	10	43.00	42.90	-10	13,906	-0.07%
2020/11/27	1	43.30	3	43.30	43.30	-2	13,694	-0.01%
2020/11/26	1	42.70	0	42.95	42.95	1	13,620	0.01%
2020/11/25	82	42.97	0.2	42.95	42.60	81.8	13,772	0.59%
2020/11/19	6	42.90	1	42.80	42.90	5	13,775	0.04%
2020/11/18	2	42.70	0	0.00	42.70	2	13,816	0.01%
2020/11/13	0	0.00	2	42.35	42.25	-2	14,467	-0.01%
2020/11/12	0	0.00	5	42.48	42.40	-5	14,811	-0.03%
2020/11/11	0	0.00	1	42.20	42.65	-1	14,831	-0.01%
2020/11/10	0.1	41.50	12.2	41.43	41.55	-12.1	14,766	-0.08%
2020/11/09	0	0.00	3	41.20	41.15	-3	14,981	-0.02%
2020/11/05	0	0.00	10.1	41.10	41.05	-10.1	16,546	-0.06%
2020/11/02	1	40.55	0	0.00	40.60	1	17,662	0.01%
2020/10/30	3	40.35	0	0.00	40.55	3	18,262	0.02%
2020/10/29	0	0.00	1	40.40	40.35	-1	18,465	-0.01%
2020/10/27	2.4	40.51	0.1	40.65	40.50	2.3	18,592	0.01%
2020/10/26	0	0.00	0.3	40.65	40.50	-0.3	18,606	0.00%
2020/10/20	4	40.33	0	0.00	40.35	4	19,061	0.02%
2020/10/19	0	0.00	4	40.61	40.45	-4	19,122	-0.02%
2020/10/16	1	40.35	3	40.25	40.30	-2	19,278	-0.01%
2020/10/12	10	41.15	3	41.10	40.95	7	20,214	0.03%
2020/10/08	1	41.00	0	0.00	41.15	1	20,431	0.00%
2020/09/29	0	0.00	1	41.30	41.20	-1	20,975	0.00%
2020/09/28	14	40.91	0	0.00	40.95	14	21,043	0.07%
2020/09/24	7	40.11	0	0.00	40.05	7	21,293	0.03%
2020/09/23	4	40.96	0	0.00	41.00	4	21,057	0.02%
2020/09/22	2	41.60	6	42.00	41.80	-4	20,759	-0.02%
2020/09/21	0	0.00	1.5	42.43	42.25	-1.5	20,638	-0.01%
2020/09/18	0	0.00	0.2	42.70	42.50	-0.2	20,706	0.00%
2020/09/17	3	42.50	0.1	42.80	42.55	2.9	20,727	0.01%
2020/09/16	0	0.00	0.1	42.90	42.85	-0.1	20,772	0.00%
2020/09/14	0	0.00	0.6	43.00	42.95	-0.6	20,963	0.00%
2020/09/11	0	0.00	3	42.37	42.30	-3	20,893	-0.01%
2020/09/10	0	0.00	1	42.40	42.45	-1	20,933	0.00%
2020/09/08	6	42.78	0	0.00	42.70	6	20,918	0.03%
2020/09/04	6	42.14	0	0.00	42.20	6	21,101	0.03%
2020/09/03	7	42.63	0	0.00	42.70	7	21,075	0.03%
2020/09/02	6	42.45	0	0.00	42.65	6	20,913	0.03%
2020/09/01	0.5	43.00	1	42.65	42.75	-0.5	20,813	0.00%
2020/08/31	16	43.09	0	0.00	42.90	16	20,717	0.08%
2020/08/28	0	0.00	1	43.50	43.50	-1	20,610	0.00%
2020/08/27	2	43.80	0	0.00	43.85	2	20,645	0.01%
2020/08/26	2	43.98	0	0.00	44.10	2	20,707	0.01%
2020/08/24	4	44.03	5.1	44.26	44.05	-1.1	21,049	-0.01%
2020/08/21	0	0.00	13	44.27	44.25	-13	21,056	-0.06%
2020/08/20	17	43.63	17	43.79	43.50	0	20,862	0.00%
2020/08/19	0	0.00	12	44.51	44.35	-12	20,547	-0.06%
2020/08/18	0	0.00	11.3	44.10	44.00	-11.3	20,240	-0.06%
2020/08/17	6	43.35	5	43.30	43.35	1	19,928	0.01%
2020/08/14	7	42.81	12	41.97	42.85	-5	19,825	-0.03%
2020/08/13	0	0.00	1.1	41.50	41.20	-1.1	19,407	-0.01%
2020/08/12	27	41.14	7	41.35	41.00	20	19,247	0.10%
2020/08/11	28	46.55	0	0.00	46.50	28	18,034	0.16%
2020/08/10	5	46.58	0	0.00	46.60	5	17,645	0.03%
2020/08/07	0	0.00	10	47.21	47.10	-10	17,455	-0.06%
2020/08/06	23	46.91	55	47.01	47.15	-32	17,219	-0.19%
2020/08/05	1	46.60	29	46.37	46.45	-28	16,833	-0.17%
2020/08/04	5	45.50	0	0.00	45.40	5	16,369	0.03%
2020/08/03	6	44.82	0	0.00	44.95	6	16,214	0.04%
2020/07/31	0	0.00	12	45.38	45.00	-12	16,141	-0.07%
2020/07/30	0	0.00	4	45.35	45.35	-4	16,127	-0.02%
2020/07/29	10	45.05	3	45.15	45.05	7	16,204	0.04%
2020/07/28	8	44.34	0	0.00	44.50	8	16,213	0.05%
2020/07/27	0	0.00	11	44.75	44.60	-11	16,216	-0.07%
2020/07/24	0	0.00	3.2	45.28	45.00	-3.2	16,217	-0.02%
2020/07/23	2	45.60	5	45.60	45.60	-3	16,183	-0.02%
2020/07/22	1	45.40	0.4	45.45	45.50	0.7	16,181	0.00%
2020/07/21	6	45.62	5	45.60	45.55	1	16,060	0.01%
2020/07/20	10	45.15	11	45.13	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	1	44.90	44.80	-1	15,774	-0.01%
2020/07/16	12	44.59	20	44.88	44.50	-8	15,824	-0.05%
2020/07/15	0	0.00	10	45.70	45.60	-10	15,384	-0.07%
2020/07/14	1	45.10	0	0.00	45.30	1	15,181	0.01%
2020/07/10	0	0.00	24	45.14	44.95	-24	15,301	-0.16%
2020/07/09	2	45.30	18.7	45.36	45.30	-16.7	15,268	-0.11%
2020/07/08	1	44.40	2	45.00	45.15	-1	15,002	-0.01%
2020/07/07	0	0.00	12	44.23	44.50	-12	14,733	-0.08%
2020/07/06	21.2	44.40	1	44.40	44.40	20.2	14,649	0.14%
2020/07/03	0	0.00	2	43.95	43.95	-2	14,624	-0.01%
2020/07/02	10	43.60	1	43.60	43.60	9	14,576	0.06%
2020/07/01	3	43.00	0	0.00	43.10	3	14,481	0.02%
2020/06/29	0	0.00	1	42.65	42.65	-1	14,485	-0.01%
2020/06/23	4	42.90	5	42.90	42.70	-1	14,452	-0.01%
2020/06/22	3	42.70	0	0.00	42.90	3	14,506	0.02%
2020/06/19	0	0.00	2	43.10	42.55	-2	14,595	-0.01%
2020/06/18	3	42.70	0	0.00	42.70	3	14,575	0.02%
2020/06/17	4	42.63	0	0.00	42.85	4	14,913	0.03%
2020/06/16	8	42.79	0	0.00	42.85	8	15,214	0.05%
2020/06/15	6	42.55	0	0.00	42.50	6	15,627	0.04%
2020/06/12	3	42.80	0	0.00	42.90	3	15,929	0.02%
2020/06/10	0	0.00	6	43.98	44.00	-6	16,336	-0.04%
2020/06/09	1	43.75	10	43.75	43.90	-9	16,626	-0.05%
2020/06/08	3	43.60	10	43.85	43.95	-7	16,884	-0.04%
2020/06/05	4	43.43	10	43.55	43.65	-6	16,879	-0.04%
2020/06/04	4	43.39	0	0.00	43.40	4	17,038	0.02%
2020/05/28	11	42.75	0	0.00	42.35	11	16,591	0.07%
2020/05/27	5	42.90	20	42.85	42.85	-15	16,655	-0.09%
2020/05/26	0	0.00	2	42.85	43.00	-2	16,717	-0.01%
2020/05/25	6	42.35	0	0.00	42.65	6	16,826	0.04%
2020/05/22	1	42.60	0	0.00	42.65	1	16,923	0.01%
2020/05/21	5	43.00	0	0.00	43.00	5	16,923	0.03%
2020/05/19	0	0.00	2	42.80	43.00	-2	16,886	-0.01%
2020/05/18	8	42.50	0	0.00	42.35	8	16,725	0.05%
2020/05/15	4	42.39	2	42.55	42.30	2	16,700	0.01%
2020/05/14	1	42.45	0	0.00	42.60	1	16,720	0.01%
2020/05/13	6	42.53	2	42.90	42.90	4	16,615	0.02%
2020/05/11	0	0.00	3	43.20	43.15	-3	16,683	-0.02%
2020/05/08	10	43.00	0	0.00	43.00	10	16,728	0.06%
2020/05/06	1	42.30	0	0.00	42.60	1	16,822	0.01%
2020/05/04	21	42.41	0	0.00	42.20	21	16,886	0.12%
2020/04/30	0	0.00	9.4	43.17	43.20	-9.4	16,928	-0.06%
2020/04/29	0	0.00	5	42.50	42.55	-5	16,995	-0.03%
2020/04/28	1	41.90	0	0.00	42.25	1	17,208	0.01%
2020/04/27	5	42.06	0	0.00	42.00	5	18,115	0.03%
2020/04/22	0	0.00	10	41.40	41.60	-10	17,994	-0.06%
2020/04/21	14	41.83	0.1	41.80	41.80	13.9	18,175	0.08%
2020/04/20	0	0.00	14	42.32	42.35	-14	18,223	-0.08%
2020/04/17	0	0.00	1	42.35	42.00	-1	18,450	-0.01%
2020/04/16	3	41.40	5.5	41.90	41.85	-2.5	18,435	-0.01%
2020/04/14	0	0.00	5	41.43	41.65	-5	18,414	-0.03%
2020/04/13	0	0.00	6	40.87	40.80	-6	18,392	-0.03%
2020/04/09	6	40.72	1	40.95	40.55	5	18,714	0.03%
2020/04/08	0	0.00	3	40.67	41.00	-3	18,786	-0.02%
2020/04/06	0	0.00	3	39.00	39.05	-3	18,657	-0.02%
2020/04/01	4	39.15	0	0.00	39.00	4	18,611	0.02%
2020/03/30	5	39.10	0	0.00	39.15	5	18,316	0.03%
2020/03/26	36	38.91	1	39.10	38.60	35	18,248	0.19%
2020/03/25	11	39.25	0	0.00	38.80	11	18,249	0.06%
2020/03/24	10	38.50	9	38.16	38.25	1	18,117	0.01%
2020/03/23	1	34.55	2	36.85	36.10	-1	17,961	-0.01%
2020/03/20	0	0.00	3	36.17	36.95	-3	17,655	-0.02%
2020/03/19	18	34.25	20	34.65	33.60	-2	17,337	-0.01%
2020/03/18	7	36.76	0	0.00	36.00	7	17,069	0.04%
2020/03/17	7	37.71	8	37.98	37.60	-1	16,688	-0.01%
2020/03/16	1	39.80	3	39.80	38.85	-2	16,138	-0.01%
2020/03/13	20	38.84	5	38.56	40.25	15	15,911	0.09%
2020/03/12	0	0.00	16	41.21	40.75	-16	15,439	-0.10%
2020/03/11	0	0.00	2	42.13	41.80	-2	15,048	-0.01%
2020/03/10	2	41.50	12	41.38	41.60	-10	14,955	-0.07%
2020/03/09	15	41.93	6	42.07	41.85	9	14,818	0.06%
2020/03/06	1	42.70	1	42.90	42.85	0	14,613	0.00%
2020/03/05	12	43.02	0	0.00	43.30	12	14,608	0.08%
2020/03/04	5	42.70	0	0.00	42.85	5	14,772	0.03%
2020/03/03	5	42.70	4	42.80	42.65	1	14,783	0.01%
2020/02/27	22	42.26	5	42.05	42.25	17	14,824	0.11%
2020/02/25	10	42.40	20	42.80	42.70	-10	14,628	-0.07%
2020/02/24	3	42.90	5.9	43.04	43.00	-2.9	14,574	-0.02%
2020/02/20	0	0.00	1	43.70	43.15	-1	15,079	-0.01%
2020/02/18	1	43.20	0	0.00	43.05	1	15,442	0.01%
2020/02/17	5	43.00	22	42.90	43.00	-17	15,522	-0.11%
2020/02/13	0	43.00	6	43.10	43.15	-6	15,652	-0.04%
2020/02/11	0	0.00	2	42.60	42.60	-2	15,533	-0.01%
2020/02/10	0	0.00	6	42.03	42.40	-6	15,477	-0.04%
2020/02/07	3	42.25	2	42.50	42.50	1	15,428	0.01%
2020/02/06	0	0.00	1	43.05	43.00	-1	15,478	-0.01%
2020/02/05	0	0.00	3	42.55	42.35	-3	15,557	-0.02%
2020/02/03	5	40.85	8	40.98	41.55	-3	15,348	-0.02%