台泥 (1101)-康和-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
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－康和-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

康和-高雄券商分點個股進出
康和-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
2024/05/13	7	33.69	17.3	33.67	33.70	-10.3	17,684	-0.06%
2024/05/10	1	32.80	13	33.15	33.30	-12	17,314	-0.07%
2024/05/07	3	33.10	1.1	33.28	33.20	1.9	17,141	0.01%
2024/05/06	10.1	33.15	43.1	33.11	33.00	-33	16,992	-0.19%
2024/05/03	44	32.45	70.2	32.70	32.40	-26.2	16,551	-0.16%
2024/05/02	75.5	32.30	0	0.00	32.30	75.5	16,359	0.46%
2024/04/30	8	32.20	5	32.30	32.05	3	16,171	0.02%
2024/04/29	1	32.10	1	32.25	32.35	0	16,038	0.00%
2024/04/26	1	31.95	0	0.00	31.80	1	15,880	0.01%
2024/04/25	2	32.00	0	0.00	32.00	2	15,849	0.01%
2024/04/24	5	32.20	0.1	32.40	32.15	4.9	15,799	0.03%
2024/04/23	13	32.79	13	32.60	32.35	0	16,021	0.00%
2024/04/22	0.1	32.60	13	32.53	32.60	-12.9	15,974	-0.08%
2024/04/19	2.3	32.01	199	32.05	32.00	-196.7	15,756	-1.25%	大賣/鉅額交易
2024/04/18	6	32.56	6.5	32.75	32.70	-0.5	15,379	0.00%
2024/04/17	5	32.65	0	0.00	32.65	5	15,172	0.03%
2024/04/16	40	33.08	6	32.83	32.45	34	15,008	0.23%
2024/04/15	6	32.48	19	32.74	32.35	-13	14,402	-0.09%
2024/04/12	21.1	31.99	0	0.00	32.20	21.1	14,063	0.15%
2024/04/10	2	32.70	2	32.83	32.70	0	13,783	0.00%
2024/04/09	78	32.35	0	0.00	32.45	78	13,609	0.57%
2024/04/08	1	32.35	0	0.00	32.30	1	13,545	0.01%
2024/04/03	114	32.36	3	32.50	32.00	111	13,436	0.83%	大買/鉅額交易
2024/04/01	0.1	32.15	0.2	32.15	32.15	-0.1	13,124	0.00%
2024/03/29	0	0.00	15	31.87	32.15	-15	13,089	-0.11%
2024/03/28	5	31.75	8	31.80	31.70	-3	12,963	-0.02%
2024/03/27	0	0.00	13	31.79	31.70	-13	12,844	-0.10%
2024/03/26	1	31.50	24	31.51	31.55	-23	12,765	-0.18%
2024/03/25	0	0.00	1	31.15	31.10	-1	12,723	-0.01%
2024/03/22	5	31.14	1	31.15	31.15	4	12,702	0.03%
2024/03/21	6.2	31.49	1.2	31.41	31.50	5	12,514	0.04%
2024/03/20	1	30.90	0	0.00	30.90	1	12,516	0.01%
2024/03/19	9	31.42	2	31.50	31.40	7	12,198	0.06%
2024/03/18	0	0.00	1	31.65	31.70	-1	11,945	-0.01%
2024/03/15	1.5	32.00	0	0.00	31.95	1.5	11,833	0.01%
2024/03/13	33	31.86	0	0.00	31.70	33	11,518	0.29%
2024/03/12	1	31.90	0	0.00	32.00	1	11,388	0.01%
2024/03/11	1	31.65	1	31.80	31.80	0	11,415	0.00%
2024/03/08	3	31.90	1	32.00	31.85	2	11,531	0.02%
2024/03/07	1	31.95	0	0.00	32.00	1	11,664	0.01%
2024/03/06	6	31.91	0	0.00	32.00	6	12,022	0.05%
2024/03/05	1	32.05	0	0.00	32.00	1	13,502	0.01%
2024/03/04	2.3	32.10	1	32.05	32.05	1.3	13,771	0.01%
2024/03/01	14	32.00	0	0.00	32.05	14	14,657	0.10%
2024/02/29	4	32.35	3	32.32	32.10	1	14,759	0.01%
2024/02/27	9	31.91	1.5	31.93	31.85	7.5	14,610	0.05%
2024/02/26	0	0.00	2	32.30	32.15	-2	14,608	-0.01%
2024/02/23	1	32.40	70	32.45	32.40	-69	14,694	-0.47%
2024/02/21	28.1	32.45	0	0.00	32.50	28.1	15,202	0.18%
2024/02/20	2	32.58	21	32.60	32.65	-19	15,222	-0.12%
2024/02/19	65.2	32.50	2	32.40	32.80	63.2	15,433	0.41%
2024/02/16	2	31.83	0	0.00	31.90	2	15,704	0.01%
2024/02/15	4	31.91	15	31.95	32.00	-11	15,670	-0.07%
2024/02/05	0	0.00	18	31.95	32.15	-18	15,497	-0.12%
2024/02/02	1	32.25	0	0.00	32.25	1	15,452	0.01%
2024/02/01	0.2	32.45	1	32.20	32.45	-0.8	15,591	-0.01%
2024/01/31	1	31.85	9	31.89	31.90	-8	15,628	-0.05%
2024/01/29	4	32.40	1	32.40	32.35	3	15,511	0.02%
2024/01/24	1	32.65	2	32.73	32.60	-1	15,865	-0.01%
2024/01/23	60	32.58	1	32.45	32.70	59	16,153	0.37%
2024/01/22	0.1	32.40	0	0.00	32.30	0.1	16,296	0.00%
2024/01/19	5	31.84	0	0.00	32.40	5	16,355	0.03%
2024/01/18	2	32.18	10	32.10	32.05	-8	16,380	-0.05%
2024/01/17	4	32.26	12	32.28	32.20	-8	16,459	-0.05%
2024/01/16	3	32.97	0	0.00	32.90	3	16,356	0.02%
2024/01/15	1	33.60	0	0.00	33.65	1	16,277	0.01%
2024/01/12	0	0.00	2.2	33.71	33.75	-2.2	16,716	-0.01%
2024/01/11	0	0.00	10	33.65	33.70	-10	17,605	-0.06%
2024/01/09	60	34.20	24.7	34.15	34.05	35.3	19,006	0.19%
2024/01/04	0	34.25	2	34.20	34.20	-2	19,609	-0.01%
2024/01/03	4	34.26	0	0.00	34.20	4	19,771	0.02%
2024/01/02	0.9	34.79	2	34.75	34.70	-1.1	19,818	-0.01%
2023/12/29	5	34.79	0	0.00	34.85	5	19,953	0.03%
2023/12/21	3.1	34.20	0	0.00	34.25	3.1	20,790	0.01%
2023/12/19	0	34.45	0	0.00	34.35	0	21,394	0.00%
2023/12/18	2	34.45	7	34.50	34.55	-5	21,730	-0.02%
2023/12/15	0	0.00	1	34.35	34.30	-1	21,955	0.00%
2023/12/14	1.5	34.28	2	34.25	34.40	-0.5	21,772	0.00%
2023/12/13	2	34.13	1	34.05	34.05	1	21,743	0.00%
2023/12/12	2	34.15	2	34.15	34.15	0	21,824	0.00%
2023/12/08	0	0.00	1	34.60	34.60	-1	22,119	0.00%
2023/12/06	8	34.65	6	34.86	34.60	2	22,145	0.01%
2023/12/05	1.1	34.85	5	34.65	34.90	-3.9	22,206	-0.02%
2023/12/04	1.1	34.25	2	34.15	34.05	-0.9	22,066	0.00%
2023/12/01	11	34.55	12	34.67	34.40	-1	22,225	0.00%
2023/11/30	18	34.94	6.1	34.66	34.95	11.9	21,892	0.05%
2023/11/29	0	0.00	4.4	34.35	34.25	-4.4	20,364	-0.02%
2023/11/28	22	34.91	27	34.73	34.50	-5	20,138	-0.02%
2023/11/27	8	34.03	0	0.00	33.95	8	19,597	0.04%
2023/11/24	1	34.00	1	34.00	33.75	0	19,408	0.00%
2023/11/22	0.2	33.90	0	0.00	33.85	0.2	19,049	0.00%
2023/11/21	1.1	33.83	1	34.10	34.20	0.1	18,952	0.00%
2023/11/17	0	0.00	21	33.28	33.20	-21	18,469	-0.11%
2023/11/16	0	0.00	2	33.20	33.05	-2	18,400	-0.01%
2023/11/15	1	33.05	3	33.05	33.15	-2	18,225	-0.01%
2023/11/14	2	32.50	0	0.00	32.50	2	18,089	0.01%
2023/11/13	1	32.80	1	32.75	32.80	0	18,187	0.00%
2023/11/09	2	32.90	0	0.00	32.90	2	18,388	0.01%
2023/11/07	1	32.50	0	0.00	32.55	1	18,432	0.01%
2023/11/06	3	32.83	0	0.00	32.80	3	18,394	0.02%
2023/11/03	0	0.00	0	32.85	32.90	0	18,290	0.00%
2023/11/02	0	0.00	1	32.40	32.35	-1	18,196	-0.01%
2023/11/01	8.5	32.21	0	0.00	32.10	8.5	18,166	0.05%
2023/10/31	0	0.00	2.3	32.28	32.25	-2.3	18,158	-0.01%
2023/10/30	0	0.00	1.3	32.00	32.00	-1.3	18,028	-0.01%
2023/10/27	1	31.95	2.2	31.88	31.85	-1.2	17,917	-0.01%
2023/10/25	10	31.63	2.6	31.76	31.55	7.4	17,848	0.04%
2023/10/24	1.1	31.55	0	0.00	31.50	1.1	17,706	0.01%
2023/10/23	3.1	31.67	0	0.00	31.65	3.1	17,530	0.02%
2023/10/20	14.6	31.57	2	31.50	31.75	12.6	17,702	0.07%
2023/10/19	14.6	31.87	0	0.00	31.90	14.6	17,409	0.08%
2023/10/18	5.3	32.53	2	32.70	32.45	3.3	16,813	0.02%
2023/10/17	0	0.00	1	33.45	33.45	-1	15,659	-0.01%
2023/10/16	2.3	33.75	0	0.00	33.60	2.3	15,645	0.01%
2023/10/13	9.1	33.89	0	0.00	33.80	9.1	15,722	0.06%
2023/10/12	2	33.70	5.3	33.59	33.70	-3.3	15,681	-0.02%
2023/10/11	1	32.90	0.1	33.12	33.10	0.9	15,548	0.01%
2023/10/06	3.2	32.78	0	0.00	32.80	3.2	15,540	0.02%
2023/10/05	3.1	32.78	1	32.75	32.75	2.1	15,507	0.01%
2023/10/04	1.5	32.93	0	0.00	32.90	1.5	15,539	0.01%
2023/10/03	1	33.10	0.3	33.30	33.20	0.7	15,625	0.00%
2023/10/02	0.1	33.20	0	0.00	33.10	0.1	15,776	0.00%
2023/09/28	2	33.13	0	0.00	33.25	2	16,020	0.01%
2023/09/27	14.1	32.99	0	0.00	33.05	14.1	15,999	0.09%
2023/09/26	2.6	33.12	1	33.00	33.00	1.6	15,938	0.01%
2023/09/25	26.6	33.14	0	0.00	33.10	26.6	15,777	0.17%
2023/09/22	14.3	33.47	0	0.00	33.50	14.3	15,474	0.09%
2023/09/21	15.3	33.98	0	0.00	33.80	15.3	15,253	0.10%
2023/09/20	6.1	34.44	0	0.00	34.35	6.1	15,082	0.04%
2023/09/19	0	34.95	0	0.00	34.80	0	14,902	0.00%
2023/09/15	11	35.10	0	35.40	35.10	11	15,030	0.07%
2023/09/14	0	0.00	10	35.42	35.50	-10	14,962	-0.07%
2023/09/13	8.2	35.14	3.1	35.20	35.30	5.1	14,972	0.03%
2023/09/12	3	34.50	0	0.00	34.60	3	15,254	0.02%
2023/09/11	0.6	34.10	0	0.00	34.20	0.6	15,266	0.00%
2023/09/08	7	34.13	0	0.00	34.10	7	15,301	0.05%
2023/09/07	29	34.43	0	0.00	34.35	29	15,280	0.19%
2023/09/06	0	34.40	32	34.40	34.40	-32	15,287	-0.21%
2023/09/05	11	35.00	0	0.00	35.00	11	14,939	0.07%
2023/09/04	101	35.13	0	0.00	35.20	101	14,925	0.68%	大買/鉅額交易
2023/09/01	39.1	35.25	1	35.40	35.25	38.1	14,877	0.26%
2023/08/31	4.1	35.13	0	0.00	34.95	4.1	14,843	0.03%
2023/08/30	1	35.40	0	0.00	35.30	1	14,684	0.01%
2023/08/28	5	35.18	0	0.00	35.20	5	15,344	0.03%
2023/08/25	2.1	35.15	0	0.00	35.10	2.1	16,124	0.01%
2023/08/24	0	0.00	9	35.33	35.30	-9	16,441	-0.05%
2023/08/23	4	35.35	5	35.30	35.30	-1	16,726	-0.01%
2023/08/21	30.1	35.35	11	35.35	35.40	19.1	17,344	0.11%
2023/08/18	3.3	35.35	0	0.00	35.15	3.3	17,523	0.02%
2023/08/17	9	35.54	0	0.00	35.65	9	17,458	0.05%
2023/08/16	8.8	36.11	1	36.10	36.05	7.8	17,488	0.04%
2023/08/15	1.3	36.75	0.2	36.85	36.70	1	17,473	0.01%
2023/08/14	4.7	36.95	3	36.98	36.85	1.7	17,582	0.01%
2023/08/11	1	37.35	8	37.39	37.40	-7	17,637	-0.04%
2023/08/10	3	36.87	0	0.00	36.85	3	17,644	0.02%
2023/08/09	0	0.00	1	37.10	37.15	-1	17,972	-0.01%
2023/08/08	1	37.20	0	0.00	37.10	1	18,250	0.01%
2023/08/07	1.1	37.55	0	0.00	37.65	1.1	18,384	0.01%
2023/08/04	0	0.00	1	37.35	37.35	-1	18,438	-0.01%
2023/08/01	0.1	37.55	0	0.00	37.55	0.1	19,015	0.00%
2023/07/28	5	37.35	3.7	37.22	37.35	1.3	19,175	0.01%
2023/07/27	1	37.30	0	0.00	37.35	1	19,620	0.01%
2023/07/26	0.1	37.40	23	37.29	37.25	-22.9	20,584	-0.11%
2023/07/25	2	37.28	2.1	37.54	37.40	-0.1	20,798	0.00%
2023/07/24	7.1	36.31	0.3	36.75	36.50	6.7	20,874	0.03%
2023/07/21	14.5	36.22	51	36.20	36.10	-36.5	21,180	-0.17%
2023/07/20	4.1	36.59	0	0.00	36.55	4.1	21,667	0.02%
2023/07/19	19.5	36.67	3	36.77	36.60	16.5	22,718	0.07%
2023/07/18	12	36.69	0	0.00	37.10	12	23,504	0.05%
2023/07/17	11.5	36.76	2	36.80	36.75	9.5	23,411	0.04%
2023/07/14	6	36.93	7	37.05	37.00	-1	23,348	0.00%
2023/07/13	4	36.88	10.4	36.90	36.80	-6.4	23,366	-0.03%
2023/07/12	33	36.60	0	0.00	36.60	33	23,564	0.14%
2023/07/11	4.1	36.63	3	36.95	36.55	1.1	23,517	0.00%
2023/07/10	11.3	36.92	5	36.85	36.85	6.3	23,394	0.03%
2023/07/07	1.2	37.02	0.7	37.24	37.30	0.5	23,264	0.00%
2023/07/06	34.3	37.41	0.2	37.55	37.25	34.1	23,393	0.15%
2023/07/05	9	37.85	1	38.00	37.80	8	23,091	0.03%
2023/07/04	10	38.10	1	38.15	38.05	9	22,913	0.04%
2023/07/03	18.2	38.20	1	38.20	38.25	17.1	22,864	0.07%
2023/06/30	11	38.10	0.7	38.10	38.05	10.3	22,907	0.04%
2023/06/29	1	38.05	0	0.00	38.05	1	22,932	0.00%
2023/06/28	32.3	38.09	0	0.00	38.05	32.3	22,980	0.14%
2023/06/27	10	38.40	0	0.00	38.45	10	23,114	0.04%
2023/06/26	7.4	38.80	1	38.80	38.80	6.4	23,371	0.03%
2023/06/21	0.1	38.64	4	38.50	38.70	-3.9	23,378	-0.02%
2023/06/20	5.1	38.50	0	0.00	38.55	5.1	23,375	0.02%
2023/06/19	6	38.74	5.2	38.90	38.70	0.8	23,493	0.00%
2023/06/16	4	38.86	13.4	38.75	38.70	-9.4	23,472	-0.04%
2023/06/15	1	38.30	0	0.00	38.35	1	23,007	0.00%
2023/06/14	12.1	38.25	1	38.30	38.35	11.1	23,330	0.05%
2023/06/13	11.1	38.25	0	0.00	38.25	11.1	23,466	0.05%
2023/06/12	19.1	38.29	2	38.25	38.25	17.1	23,491	0.07%
2023/06/09	0.3	38.50	5	38.40	38.45	-4.7	23,511	-0.02%
2023/06/08	2	38.57	7	38.61	38.50	-5	23,676	-0.02%
2023/06/07	11	38.87	10	38.94	38.80	1	23,851	0.00%
2023/06/06	10	38.75	0	0.00	38.80	10	24,048	0.04%
2023/06/05	30	38.90	19.1	38.91	38.85	10.9	24,210	0.05%
2023/06/02	40.2	38.43	30.5	38.52	38.55	9.7	24,023	0.04%
2023/06/01	8.3	37.78	0	0.00	37.75	8.3	23,598	0.03%
2023/05/31	14	37.96	0	0.00	37.90	14	23,504	0.06%
2023/05/30	0	0.00	4	38.01	38.30	-4	22,887	-0.02%
2023/05/29	14	37.89	5	37.88	38.15	9	23,178	0.04%
2023/05/26	2	37.80	0	0.00	38.00	2	23,692	0.01%
2023/05/25	2	37.53	0	0.00	38.05	2	24,133	0.01%
2023/05/24	0	0.00	0.1	37.80	37.85	-0.1	23,953	0.00%
2023/05/23	10	37.95	4	37.95	37.90	6	23,751	0.03%
2023/05/22	4.1	38.27	0	0.00	38.25	4.1	23,649	0.02%
2023/05/19	1	37.75	1	37.90	37.85	0	23,556	0.00%
2023/05/18	1	37.90	0.1	37.85	37.85	1	23,437	0.00%
2023/05/17	7	37.93	0.1	38.03	37.90	7	23,453	0.03%
2023/05/16	4	37.80	0.4	37.73	37.75	3.6	23,506	0.02%
2023/05/15	8.3	37.25	0	0.00	37.35	8.3	23,506	0.04%
2023/05/12	1	38.25	3	38.15	37.80	-2	23,276	-0.01%
2023/05/11	1	38.25	3	38.15	38.20	-2	23,037	-0.01%
2023/05/09	32.1	38.81	4	38.64	38.65	28.1	22,795	0.12%
2023/05/08	4.3	39.54	5	39.65	39.60	-0.7	22,479	0.00%
2023/05/05	15.1	39.25	3.1	39.19	39.30	12.1	22,322	0.05%
2023/05/04	19	39.49	1.1	39.46	39.45	17.9	22,305	0.08%
2023/05/03	75	40.06	4.2	39.72	39.50	70.8	22,236	0.32%
2023/05/02	25.3	39.72	18	39.94	39.90	7.3	22,048	0.03%
2023/04/28	12	38.66	1	38.95	38.70	11	21,538	0.05%
2023/04/27	20	38.84	5	39.03	38.65	15	21,481	0.07%
2023/04/26	5.1	38.74	7	38.79	39.10	-1.9	21,572	-0.01%
2023/04/25	21	38.96	17	38.95	38.50	4	21,693	0.02%
2023/04/24	25.1	39.18	23.8	39.30	39.55	1.3	21,265	0.01%
2023/04/21	18.2	38.41	43	38.52	38.30	-24.8	20,241	-0.12%
2023/04/20	4	37.29	4	37.34	37.20	0	19,358	0.00%
2023/04/19	7	37.22	13	37.22	37.10	-6	19,409	-0.03%
2023/04/18	6	37.79	2	37.40	37.45	4	19,425	0.02%
2023/04/17	17	38.13	2	38.05	37.95	15	19,656	0.08%
2023/04/14	1	37.45	2.3	37.46	37.55	-1.3	19,373	-0.01%
2023/04/13	3	37.57	0	0.00	37.55	3	19,387	0.02%
2023/04/12	35.1	37.48	8	37.64	37.45	27.1	19,333	0.14%
2023/04/11	5.1	37.43	5	37.44	37.45	0.1	19,262	0.00%
2023/04/10	3.4	36.39	0	0.00	36.60	3.4	19,042	0.02%
2023/04/07	0	36.50	0	0.00	36.40	0	19,060	0.00%
2023/04/06	2.1	36.31	0	0.00	36.45	2.1	19,160	0.01%
2023/03/31	0	0.00	1	36.55	36.40	-1	19,407	-0.01%
2023/03/30	1	36.30	1	36.10	36.20	0	20,415	0.00%
2023/03/28	4	36.44	0	0.00	36.20	4	22,230	0.02%
2023/03/27	7	36.76	2	36.70	36.65	5	23,097	0.02%
2023/03/24	0	0.00	2	37.40	37.60	-2	23,872	-0.01%
2023/03/23	0.1	37.40	0	0.00	37.35	0.1	23,875	0.00%
2023/03/22	1	37.25	0	0.00	37.20	1	23,957	0.00%
2023/03/21	7.1	37.08	0	0.00	37.05	7.1	24,027	0.03%
2023/03/16	2	36.60	0	0.00	36.35	2	23,908	0.01%
2023/03/15	2	37.10	11	37.19	37.10	-9	23,942	-0.04%
2023/03/14	1	36.65	6	36.45	36.75	-5	24,037	-0.02%
2023/03/13	6	36.37	1.1	36.35	36.75	4.9	24,266	0.02%
2023/03/10	1	36.65	3	36.72	36.70	-2	24,281	-0.01%
2023/03/09	7	37.38	1	37.40	37.20	6	24,506	0.02%
2023/03/08	13.5	37.61	0	0.00	37.75	13.5	24,873	0.05%
2023/03/07	1	38.05	16	37.96	37.95	-15	24,885	-0.06%
2023/03/06	1.9	38.00	1	38.10	37.95	0.9	25,216	0.00%
2023/03/03	1	37.75	0	0.00	37.75	1	25,487	0.00%
2023/03/02	0.1	38.00	0	0.00	37.90	0.1	25,669	0.00%
2023/03/01	2.4	37.96	0	0.00	37.80	2.4	25,706	0.01%
2023/02/24	3	39.23	1	39.15	39.15	2	25,338	0.01%
2023/02/23	2.3	39.47	14	39.25	39.50	-11.7	24,816	-0.05%
2023/02/22	2	37.88	42	38.15	38.05	-40	25,159	-0.16%
2023/02/21	1.2	38.35	0	0.00	38.35	1.2	26,058	0.00%
2023/02/20	1	38.05	1	38.25	38.25	0	26,714	0.00%
2023/02/17	0.5	38.00	0.1	37.65	38.00	0.5	27,226	0.00%
2023/02/15	1.1	37.52	3	37.67	37.55	-1.9	28,051	-0.01%
2023/02/14	23	37.63	9.2	37.52	37.25	13.8	27,991	0.05%
2023/02/13	27	37.06	64.1	36.91	37.00	-37.1	27,957	-0.13%
2023/02/10	3	36.85	4	36.81	36.85	-1	28,096	0.00%
2023/02/09	7	36.68	0	0.00	36.60	7	28,114	0.02%
2023/02/08	23	36.66	0	0.00	36.75	23	28,188	0.08%
2023/02/07	5.1	36.28	1	36.45	36.65	4.1	28,269	0.01%
2023/02/06	3	36.08	1	36.35	36.15	2	28,252	0.01%
2023/02/03	3.4	36.40	0	0.00	36.45	3.4	28,142	0.01%
2023/02/02	4.5	36.76	0	0.00	36.80	4.5	28,165	0.02%
2023/02/01	1.1	36.57	4.5	36.63	36.75	-3.4	28,193	-0.01%
2023/01/31	4.2	36.58	0.1	36.80	36.25	4.1	28,263	0.01%
2023/01/30	3.3	36.68	26	36.89	36.95	-22.7	28,195	-0.08%
2023/01/17	5.9	36.10	1	36.05	36.00	4.9	28,181	0.02%
2023/01/16	3	36.55	13.1	36.47	36.50	-10.1	28,175	-0.04%
2023/01/13	4	36.11	15.3	36.09	36.15	-11.3	27,855	-0.04%
2023/01/12	20.2	35.38	32	35.26	35.40	-11.8	27,913	-0.04%
2023/01/11	13	34.71	9	34.72	34.70	4	28,119	0.01%
2023/01/09	1.1	34.42	2.1	34.55	34.60	-1	28,943	0.00%
2023/01/06	5.2	34.35	2	34.23	34.25	3.2	29,213	0.01%
2023/01/05	7	34.32	17.1	34.53	34.45	-10.1	29,670	-0.03%
2023/01/04	3	33.63	0	0.00	33.50	3	29,498	0.01%
2023/01/03	1.1	33.56	0	0.00	33.50	1.1	29,714	0.00%
2022/12/30	3	33.77	0	0.00	33.65	3	29,735	0.01%
2022/12/29	0	0.00	20	34.05	33.70	-20	29,889	-0.07%
2022/12/28	2.1	34.15	1.5	34.20	34.30	0.6	30,140	0.00%
2022/12/27	0	0.00	1.2	34.39	34.30	-1.2	30,373	0.00%
2022/12/26	0	0.00	5	34.30	34.40	-5	30,533	-0.02%
2022/12/23	11	34.30	2	34.43	34.05	9	31,062	0.03%
2022/12/22	0	0.00	11	34.37	34.45	-11	31,982	-0.03%
2022/12/21	1.2	34.01	4	33.85	34.05	-2.8	31,325	-0.01%
2022/12/20	1.4	33.93	1	33.90	33.70	0.4	30,705	0.00%
2022/12/19	6	33.95	0	0.00	33.85	6	30,251	0.02%
2022/12/16	0	0.00	7	33.41	34.60	-7	29,428	-0.02%
2022/12/14	2	33.55	0	0.00	33.50	2	29,170	0.01%
2022/12/13	3	33.90	0	0.00	33.70	3	29,231	0.01%
2022/12/12	3	33.72	21	33.68	33.85	-18	29,198	-0.06%
2022/12/09	0	0.00	6	33.75	33.70	-6	29,684	-0.02%
2022/12/08	6	33.24	0	0.00	33.20	6	29,675	0.02%
2022/12/07	5	33.20	0	0.00	33.35	5	29,677	0.02%
2022/12/06	2	33.40	0	0.00	33.30	2	29,698	0.01%
2022/12/05	24	33.41	4	33.60	33.70	20	29,562	0.07%
2022/12/01	20.5	34.03	2	33.95	34.05	18.5	29,193	0.06%
2022/11/30	6	33.49	27	33.58	33.90	-21	29,003	-0.07%
2022/11/29	8	33.39	13	33.44	33.55	-5	28,619	-0.02%
2022/11/28	24	33.05	15	32.90	33.00	9	28,640	0.03%
2022/11/25	0.6	33.50	12.2	33.42	33.55	-11.6	28,428	-0.04%
2022/11/24	1.2	32.92	0	0.00	33.20	1.2	28,273	0.00%
2022/11/23	2	32.68	1.4	32.83	32.70	0.6	28,055	0.00%
2022/11/22	6	32.50	3	32.60	32.65	3	27,954	0.01%
2022/11/21	12.1	32.86	0	0.00	32.85	12.1	27,730	0.04%
2022/11/18	9	33.56	6	33.52	33.30	3	27,498	0.01%
2022/11/17	11	34.32	41.1	34.06	34.25	-30.1	26,542	-0.11%
2022/11/16	15.6	33.13	1	33.00	32.90	14.6	25,556	0.06%
2022/11/15	27.1	33.25	12	33.57	33.85	15.1	24,950	0.06%
2022/11/14	57.5	33.54	18	33.90	34.15	39.5	24,375	0.16%
2022/11/09	16	31.91	0	0.00	31.90	16	23,444	0.07%
2022/11/08	4	31.60	1.2	31.67	31.65	2.8	23,282	0.01%
2022/11/07	3	30.75	3	30.95	31.00	0	23,106	0.00%
2022/11/04	6	30.28	0	0.00	30.45	6	23,191	0.03%
2022/11/03	0.1	30.30	0	0.00	30.30	0.1	23,144	0.00%
2022/11/02	0.3	30.75	0	0.00	30.75	0.3	23,105	0.00%
2022/11/01	20.1	30.60	0	0.00	30.65	20.1	23,119	0.09%
2022/10/28	2	30.35	0	0.00	30.50	2	23,119	0.01%
2022/10/27	4	30.88	1	31.00	30.85	3	23,111	0.01%
2022/10/26	1	29.90	1	30.35	30.30	0	23,119	0.00%
2022/10/25	8.3	30.01	1	29.95	29.90	7.3	23,077	0.03%
2022/10/24	3	31.22	2	31.30	30.60	1	22,682	0.00%
2022/10/21	0.1	31.10	10	31.15	31.00	-9.9	22,562	-0.04%
2022/10/20	2.7	30.91	0	0.00	30.90	2.7	22,518	0.01%
2022/10/19	13.4	31.84	4	31.74	31.60	9.4	22,012	0.04%
2022/10/18	3	31.90	0	0.00	31.45	3	21,608	0.01%
2022/10/17	5.9	31.68	0	0.00	31.70	5.9	21,593	0.03%
2022/10/14	16	32.55	1	32.55	32.40	15	21,633	0.07%
2022/10/13	24	33.02	0	0.00	32.65	24	21,544	0.11%
2022/10/12	5	33.86	0	0.00	33.75	5	21,287	0.02%
2022/10/11	3	33.87	12	33.88	33.80	-9	21,345	-0.04%
2022/10/07	1	34.30	4	34.36	34.25	-3	21,291	-0.01%
2022/10/06	0	0.00	1	34.35	34.30	-1	21,266	0.00%
2022/10/05	4	34.31	1	34.25	34.15	3	21,277	0.01%
2022/10/04	23	33.71	11	33.95	33.85	12	21,025	0.06%
2022/10/03	4	33.74	1	33.75	33.65	3	20,773	0.01%
2022/09/30	1.9	33.84	6	33.90	33.80	-4.1	20,658	-0.02%
2022/09/29	20	34.14	3	34.45	34.15	17	20,144	0.08%
2022/09/28	3.3	35.08	26.3	35.13	34.90	-23.1	19,056	-0.12%
2022/09/27	22	35.71	10	36.05	35.80	12	18,789	0.06%
2022/09/26	15.2	36.05	1	35.85	35.85	14.2	18,599	0.08%
2022/09/23	11	37.06	0	0.00	37.00	11	18,381	0.06%
2022/09/22	23	37.44	0	0.00	37.55	23	18,250	0.13%
2022/09/21	22	38.15	0	0.00	38.10	22	17,880	0.12%
2022/09/20	3	38.62	0	0.00	38.55	3	17,513	0.02%
2022/09/19	3	38.83	0	0.00	38.80	3	17,397	0.02%
2022/09/16	0	39.00	1	38.80	38.60	-1	17,332	-0.01%
2022/09/15	2.2	39.60	0.9	39.50	39.55	1.3	16,939	0.01%
2022/09/13	0.5	39.90	3	39.90	39.90	-2.5	16,925	-0.01%
2022/09/12	2.2	39.94	0	0.00	39.80	2.2	16,977	0.01%
2022/09/08	0.2	39.85	0	0.00	39.85	0.2	17,321	0.00%
2022/09/07	6	39.60	3	39.65	39.70	3	17,462	0.02%
2022/09/06	2	39.63	21	39.69	39.85	-19	17,501	-0.11%
2022/09/05	0.1	39.10	11	39.05	39.10	-10.9	17,483	-0.06%
2022/09/02	17	38.54	0	0.00	38.50	17	17,570	0.10%
2022/09/01	2	38.95	0	0.00	38.90	2	17,325	0.01%
2022/08/31	2	39.15	11.4	39.34	39.30	-9.4	17,158	-0.05%
2022/08/30	1	39.20	0	0.00	39.25	1	17,048	0.01%
2022/08/29	1.2	39.45	0	0.00	39.35	1.2	17,169	0.01%
2022/08/26	0	0.00	6.2	39.65	39.65	-6.2	17,183	-0.04%
2022/08/25	1	39.35	10	39.35	39.55	-9	17,263	-0.05%
2022/08/24	1	39.25	0	0.00	39.25	1	17,398	0.01%
2022/08/23	7	39.15	0	0.00	39.35	7	17,816	0.04%
2022/08/22	3.2	39.22	18.7	39.25	39.65	-15.5	17,936	-0.09%
2022/08/19	4	39.75	3	39.37	39.45	1	18,065	0.01%
2022/08/18	1	39.55	0	0.00	39.80	1	18,153	0.01%
2022/08/17	2	39.40	5	39.35	40.00	-3	18,215	-0.02%
2022/08/16	10	39.35	0	0.00	39.35	10	18,244	0.05%
2022/08/15	5	39.20	2.4	39.28	39.30	2.6	18,314	0.01%
2022/08/12	16	39.22	3	39.23	39.30	13	18,719	0.07%
2022/08/11	10	39.05	16	39.07	39.35	-6	18,846	-0.03%
2022/08/10	10	38.60	0	0.00	38.75	10	18,945	0.05%
2022/08/09	3	38.43	1	38.30	38.75	2	19,108	0.01%
2022/08/08	0.4	38.60	0	0.00	38.70	0.4	19,258	0.00%
2022/08/05	0	0.00	1	38.85	38.85	-1	19,436	-0.01%
2022/08/04	1.1	38.65	1	38.95	38.75	0.1	19,943	0.00%
2022/08/03	0.1	39.15	1	38.95	39.10	-0.9	20,186	0.00%
2022/08/02	5.2	39.07	2	39.10	39.15	3.2	20,245	0.02%
2022/08/01	3	39.22	3	39.17	39.50	0	20,243	0.00%
2022/07/29	3.1	38.50	1	38.50	38.75	2.1	20,205	0.01%
2022/07/28	5	38.00	2	38.05	38.20	3	20,134	0.01%
2022/07/27	10	37.80	0	0.00	37.85	10	20,075	0.05%
2022/07/26	3	37.77	0	0.00	37.80	3	20,246	0.01%
2022/07/22	6	37.73	5	37.79	37.70	1	20,389	0.00%
2022/07/21	27	38.09	0	0.00	38.05	27	20,196	0.13%
2022/07/20	26	41.90	25	41.81	41.60	1	19,656	0.01%
2022/07/19	4	41.35	0	0.00	41.65	4	19,510	0.02%
2022/07/18	3	40.12	1	40.55	40.70	2	19,267	0.01%
2022/07/15	30	41.15	0	0.00	40.50	30	19,169	0.16%
2022/07/13	1.3	41.66	35	41.99	41.80	-33.7	19,230	-0.18%
2022/07/11	10	40.80	1	41.00	41.10	9	19,484	0.05%
2022/07/07	0	0.00	5	40.40	40.90	-5	19,674	-0.03%
2022/07/06	1	40.20	0	0.00	40.00	1	20,055	0.00%
2022/07/01	2.1	40.69	2	40.38	40.35	0.1	19,681	0.00%
2022/06/30	0	0.00	1	39.55	39.50	-1	19,421	-0.01%
2022/06/29	1	39.40	2	39.50	39.55	-1	19,227	-0.01%
2022/06/28	2	39.60	0	0.00	39.60	2	19,218	0.01%
2022/06/24	1	39.25	1	39.65	39.50	0	19,070	0.00%
2022/06/23	1.1	39.11	3	39.75	39.00	-1.9	18,963	-0.01%
2022/06/22	2	39.60	3	39.80	39.50	-1	18,809	-0.01%
2022/06/21	0.1	39.60	4	39.40	39.45	-4	18,775	-0.02%
2022/06/17	13	39.63	0	0.00	39.60	13	18,440	0.07%
2022/06/16	19	40.07	1	40.80	40.00	18	18,279	0.10%
2022/06/15	4	40.15	0	0.00	40.05	4	18,452	0.02%
2022/06/14	1	40.10	1	40.20	40.10	0	18,363	0.00%
2022/06/13	15.1	40.84	1	40.75	40.80	14.1	18,122	0.08%
2022/06/10	1	41.40	1	41.40	41.40	0	17,840	0.00%
2022/06/09	6	41.60	1	41.60	41.55	5	17,831	0.03%
2022/06/08	2	41.75	1	41.85	41.75	1	17,785	0.01%
2022/06/07	7	41.49	0	0.00	41.35	7	17,736	0.04%
2022/06/06	8	41.66	0	0.00	41.55	8	17,502	0.05%
2022/06/02	1	41.70	0	0.00	41.70	1	17,511	0.01%
2022/06/01	12.1	42.11	1	42.30	42.10	11.1	17,534	0.06%
2022/05/30	3	42.93	0	0.00	42.80	3	16,918	0.02%
2022/05/27	1	42.30	2	42.28	42.20	-1	16,696	-0.01%
2022/05/26	12	41.80	1	41.95	41.70	11	16,596	0.07%
2022/05/25	0	0.00	1	41.40	41.65	-1	16,538	-0.01%
2022/05/24	0	41.35	0	0.00	41.20	0	16,462	0.00%
2022/05/23	9	41.28	0	0.00	41.20	9	16,294	0.06%
2022/05/20	5	41.59	8	41.75	41.15	-3	16,186	-0.02%
2022/05/19	1	41.10	0	0.00	41.10	1	15,717	0.01%
2022/05/18	3	41.30	1	41.30	41.60	2	15,532	0.01%
2022/05/16	7	41.20	1	41.50	41.25	6	15,019	0.04%
2022/05/13	2	41.40	1	41.45	41.60	1	14,715	0.01%
2022/05/12	15	41.42	34	41.07	40.80	-19	14,482	-0.13%
2022/05/11	15.1	42.68	2.1	42.68	42.65	13.1	13,898	0.09%
2022/05/10	11	43.94	2	44.00	43.85	9	13,469	0.07%
2022/05/09	25	44.38	2	44.28	44.25	23	13,279	0.17%
2022/05/06	2.1	45.18	0	0.00	45.10	2.1	13,113	0.02%
2022/05/05	21	45.65	0	0.00	45.60	21	13,152	0.16%
2022/05/04	3	45.32	0	0.00	45.50	3	13,127	0.02%
2022/05/03	3	45.37	1	45.20	45.35	2	13,228	0.02%
2022/04/28	3.4	45.80	0.3	46.25	46.10	3.1	12,785	0.02%
2022/04/27	1	46.00	2	45.80	45.80	-1	12,580	-0.01%
2022/04/26	0	0.00	2	46.13	46.20	-2	12,312	-0.02%
2022/04/25	0	46.25	0	0.00	46.10	0	12,241	0.00%
2022/04/22	3.1	46.51	0	0.00	46.55	3.1	12,099	0.03%
2022/04/21	11	46.73	9	46.67	46.80	2	12,074	0.02%
2022/04/20	2	46.45	0	0.00	46.60	2	12,063	0.02%
2022/04/19	15	46.41	1	46.45	46.35	14	11,970	0.12%
2022/04/18	18	46.67	0	0.00	46.50	18	11,843	0.15%
2022/04/15	11	47.23	1	47.25	47.10	10	11,628	0.09%
2022/04/14	9	47.74	1	47.70	47.70	8	11,442	0.07%
2022/04/13	4	47.86	5	48.24	48.00	-1	11,348	-0.01%
2022/04/12	5.5	48.28	2.2	48.28	48.00	3.4	11,175	0.03%
2022/04/08	10.1	49.55	0	0.00	49.80	10.1	10,837	0.09%
2022/04/07	3	49.57	1	50.10	49.55	2	10,806	0.02%
2022/04/06	0.1	49.85	25	49.95	50.20	-24.9	10,709	-0.23%
2022/04/01	1	49.75	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0	0.00	11	50.10	49.90	-11	10,588	-0.10%
2022/03/30	0	0.00	7	49.90	49.85	-7	10,436	-0.07%
2022/03/29	0	0.00	1	49.70	49.80	-1	10,432	-0.01%
2022/03/28	0	0.00	5	49.20	49.70	-5	10,389	-0.05%
2022/03/24	0	0.00	5.2	49.89	49.95	-5.2	10,385	-0.05%
2022/03/23	1	49.65	6.1	49.58	49.65	-5.1	10,460	-0.05%
2022/03/22	9	49.50	2	49.45	49.70	7	10,377	0.07%
2022/03/21	13.5	49.50	8.1	49.69	49.75	5.3	10,380	0.05%
2022/03/18	0	0.00	6.5	48.69	48.95	-6.5	10,135	-0.06%
2022/03/17	3	47.92	1	48.05	48.00	2	9,745	0.02%
2022/03/15	0.8	47.95	1	47.95	47.95	-0.2	9,597	0.00%
2022/03/14	0.4	47.60	0	0.00	47.55	0.4	9,592	0.00%
2022/03/11	0	0.00	0	47.60	47.45	0	9,676	0.00%
2022/03/10	7	47.29	0.6	47.60	47.60	6.4	9,818	0.06%
2022/03/09	0.1	47.30	0	47.35	47.25	0	9,901	0.00%
2022/03/07	3	47.13	0	0.00	47.10	3	10,059	0.03%
2022/03/04	4	47.76	5	47.80	47.65	-1	10,340	-0.01%
2022/03/03	0	48.05	0	0.00	48.05	0	10,465	0.00%
2022/03/02	0.4	48.00	6	47.77	48.00	-5.6	10,752	-0.05%
2022/02/25	22	47.07	2	47.15	47.35	20	10,955	0.18%
2022/02/24	2	47.40	0	0.00	47.30	2	10,884	0.02%
2022/02/23	0	0.00	3	47.70	47.65	-3	10,872	-0.03%
2022/02/22	0.6	47.70	0	0.00	47.70	0.6	10,974	0.01%
2022/02/21	1.1	47.60	0	0.00	47.60	1.1	10,977	0.01%
2022/02/18	0.4	47.45	0	0.00	47.45	0.4	11,056	0.00%
2022/02/17	0.4	47.50	0	0.00	47.45	0.4	11,143	0.00%
2022/02/16	2	47.10	2	47.10	47.00	0	11,199	0.00%
2022/02/14	2.1	47.00	11	47.00	47.15	-8.9	11,341	-0.08%
2022/02/11	0.5	47.60	1	47.35	47.55	-0.5	11,337	0.00%
2022/02/10	1.1	47.16	1	47.15	47.55	0.1	11,361	0.00%
2022/02/09	0.3	47.35	0	0.00	47.30	0.3	11,433	0.00%
2022/02/08	0	0.00	1	47.00	46.95	-1	11,535	-0.01%
2022/02/07	1	46.50	0	0.00	47.10	1	11,491	0.01%
2022/01/26	1.2	46.77	3	46.90	46.85	-1.8	11,314	-0.02%
2022/01/25	5.2	46.74	0	0.00	46.80	5.2	11,349	0.05%
2022/01/24	1	47.05	0	0.00	47.15	1	11,222	0.01%
2022/01/21	1.1	47.27	0	0.00	47.40	1.1	11,339	0.01%
2022/01/18	0	0.00	0.7	47.75	47.75	-0.7	11,490	-0.01%
2022/01/17	0	0.00	0.2	47.60	47.60	-0.2	11,598	0.00%
2022/01/14	20.5	47.58	0	0.00	47.60	20.5	11,605	0.18%
2022/01/13	1	47.55	10	47.50	47.95	-9	11,826	-0.08%
2022/01/12	22	47.17	21	47.40	47.50	1	12,070	0.01%
2022/01/11	11.8	47.22	0	0.00	47.50	11.8	12,310	0.10%
2022/01/10	10.1	47.10	10	47.30	47.30	0.1	12,274	0.00%
2022/01/07	10	47.30	0	0.00	47.45	10	12,237	0.08%
2022/01/06	3.4	47.29	0	0.00	47.60	3.4	12,219	0.03%
2022/01/05	2	47.15	0	0.00	47.15	2	12,240	0.02%
2022/01/04	1	47.10	0	0.00	47.30	1	12,299	0.01%
2022/01/03	1	47.50	2	48.00	47.45	-1	12,196	-0.01%
2021/12/27	0	0.00	2	47.95	48.10	-2	12,448	-0.02%
2021/12/24	0	0.00	0.3	47.85	47.90	-0.3	12,692	0.00%
2021/12/22	0.6	47.45	0	0.00	47.40	0.6	12,914	0.00%
2021/12/21	0.1	47.35	0.2	47.35	47.25	-0.1	13,062	0.00%
2021/12/20	0	0.00	11	47.29	47.40	-11	13,199	-0.08%
2021/12/17	10	47.37	0	0.00	47.45	10	13,236	0.08%
2021/12/16	22	47.00	0	0.00	46.90	22	13,161	0.17%
2021/12/15	2	46.90	0	0.00	46.95	2	13,398	0.01%
2021/12/14	10	47.10	0	0.00	47.00	10	13,527	0.07%
2021/12/13	0.8	47.15	0	0.00	47.10	0.8	13,762	0.01%
2021/12/10	0.1	47.45	30	47.48	47.30	-29.9	14,011	-0.21%
2021/12/09	3.2	47.36	0	0.00	47.40	3.2	14,718	0.02%
2021/12/08	2	47.65	3	47.60	47.70	-1	15,007	-0.01%
2021/12/07	1.1	47.02	0	0.00	47.55	1.1	15,100	0.01%
2021/12/02	1	46.40	1	46.30	46.30	0	14,910	0.00%
2021/11/30	3	47.00	0	0.00	46.00	3	14,816	0.02%
2021/11/29	3	46.32	9	46.44	46.50	-6	14,386	-0.04%
2021/11/26	41	46.58	1	46.60	46.50	40	14,324	0.28%
2021/11/25	3.9	47.15	0	0.00	47.15	3.9	14,217	0.03%
2021/11/24	4.8	47.43	0	0.00	47.45	4.8	14,124	0.03%
2021/11/23	0	47.90	0	0.00	47.80	0	13,953	0.00%
2021/11/22	1	47.95	0	0.00	47.90	1	13,999	0.01%
2021/11/19	5	48.20	0	0.00	48.30	5	13,936	0.04%
2021/11/17	0	0.00	28	48.30	48.55	-28	13,875	-0.20%
2021/11/16	1	48.60	3	48.55	48.65	-2	13,977	-0.01%
2021/11/15	1.1	48.36	60	48.50	48.60	-59	14,174	-0.42%
2021/11/12	5.4	48.52	4	48.50	48.70	1.4	14,358	0.01%
2021/11/11	1	48.80	1	48.85	48.80	0	14,578	0.00%
2021/11/10	3	48.48	0	0.00	48.70	3	14,843	0.02%
2021/11/09	39	48.91	1.2	48.79	48.80	37.8	15,088	0.25%
2021/11/08	0	0.00	4.1	48.94	48.95	-4.1	16,197	-0.03%
2021/11/05	33	47.97	19.7	47.94	48.15	13.3	16,989	0.08%
2021/11/04	0	0.00	1	48.30	48.10	-1	17,324	-0.01%
2021/11/02	3	48.23	0	0.00	48.15	3	18,197	0.02%
2021/11/01	4	48.16	16	48.23	48.25	-12	18,674	-0.06%
2021/10/29	1	48.30	9	48.31	48.25	-8	18,923	-0.04%
2021/10/28	8.3	48.45	4	48.67	48.50	4.3	19,472	0.02%
2021/10/27	1	48.25	8.7	48.43	48.35	-7.7	19,594	-0.04%
2021/10/26	0.3	48.85	2.5	48.82	48.45	-2.2	19,646	-0.01%
2021/10/25	8	48.21	0	0.00	48.25	8	19,726	0.04%
2021/10/22	1	48.85	1	49.04	48.80	0	20,089	0.00%
2021/10/20	4	48.33	6	48.37	48.35	-2	20,272	-0.01%
2021/10/18	3	49.92	0	0.00	49.80	3	20,223	0.01%
2021/10/15	1.2	50.03	0	0.00	50.10	1.2	20,486	0.01%
2021/10/13	0.7	50.50	5	50.54	50.50	-4.3	20,515	-0.02%
2021/10/12	0	0.00	1	50.30	50.20	-1	20,491	0.00%
2021/10/07	0	0.00	2	50.25	50.40	-2	20,717	-0.01%
2021/10/06	5	49.94	10	50.10	49.90	-5	20,940	-0.02%
2021/10/05	1.4	49.94	0	0.00	50.30	1.4	21,193	0.01%
2021/10/04	1	49.95	0	0.00	50.00	1	21,654	0.00%
2021/10/01	11	50.15	0	0.00	50.20	11	22,316	0.05%
2021/09/29	1	50.60	3	50.70	50.60	-2	22,519	-0.01%
2021/09/28	4	50.60	0	0.00	51.00	4	22,713	0.02%
2021/09/27	1	51.10	2.9	51.10	51.10	-1.9	22,761	-0.01%
2021/09/24	0	51.30	3	51.67	51.30	-3	22,881	-0.01%
2021/09/23	4.5	50.93	3	51.33	51.20	1.5	22,886	0.01%
2021/09/22	5.4	50.05	18	50.44	50.70	-12.6	22,838	-0.06%
2021/09/17	3	51.20	1	50.90	50.70	2	22,742	0.01%
2021/09/16	7.3	51.47	7	51.57	51.70	0.3	22,693	0.00%
2021/09/15	0	0.00	1	51.20	51.20	-1	22,526	0.00%
2021/09/14	6	51.38	9.4	51.50	51.40	-3.4	22,421	-0.02%
2021/09/13	0.7	50.10	2	50.00	50.10	-1.3	21,802	-0.01%
2021/09/10	20	48.11	5	48.81	49.00	15	21,700	0.07%
2021/09/09	2.1	48.00	1	48.05	48.20	1.1	21,833	0.01%
2021/09/08	3	48.45	8	48.68	48.55	-5	21,908	-0.02%
2021/09/07	0	0.00	3	48.90	48.75	-3	21,992	-0.01%
2021/09/06	1	48.85	9	48.96	48.80	-8	22,010	-0.04%
2021/09/03	0	0.00	7	48.43	48.50	-7	21,935	-0.03%
2021/09/02	0.4	47.95	0	0.00	47.90	0.4	21,889	0.00%
2021/09/01	1	48.10	0	0.00	48.40	1	21,952	0.00%
2021/08/31	1	48.45	3	47.73	48.45	-2	21,850	-0.01%
2021/08/27	0	0.00	1	47.45	47.45	-1	21,802	0.00%
2021/08/26	3.2	46.82	17	47.00	46.95	-13.8	22,042	-0.06%
2021/08/25	0.1	47.30	2	46.80	47.20	-1.9	22,198	-0.01%
2021/08/24	3	46.63	10	46.70	46.75	-7	22,216	-0.03%
2021/08/23	1	46.75	15	46.97	46.80	-14	22,436	-0.06%
2021/08/20	2.2	46.25	11	46.27	46.15	-8.9	22,539	-0.04%
2021/08/19	14	46.34	0	0.00	46.20	14	22,907	0.06%
2021/08/18	7	46.76	12	46.88	47.25	-5	22,789	-0.02%
2021/08/17	1	47.30	0	0.00	47.30	1	22,621	0.00%
2021/08/16	4.1	47.82	0	0.00	47.95	4.1	22,465	0.02%
2021/08/13	0	0.00	13	48.43	48.40	-13	22,509	-0.06%
2021/08/12	32.4	46.77	22	47.02	47.60	10.4	22,621	0.05%
2021/08/11	17.4	51.07	29	51.04	51.10	-11.6	21,868	-0.05%
2021/08/10	1	51.90	10	51.80	51.90	-9	21,421	-0.04%
2021/08/09	3	52.00	1	52.20	52.40	2	21,726	0.01%
2021/08/06	3	52.73	4	53.00	52.90	-1	21,805	0.00%
2021/08/05	11	52.90	14	53.18	52.70	-3	22,168	-0.01%
2021/08/04	1	53.80	3	54.20	53.80	-2	23,135	-0.01%
2021/08/03	6	53.72	45.4	53.54	53.90	-39.4	23,671	-0.17%
2021/08/02	2.4	52.72	3	52.80	52.80	-0.6	23,444	0.00%
2021/07/30	5	52.70	47	52.84	52.60	-42	23,936	-0.18%
2021/07/29	25	52.46	0	0.00	52.90	25	24,450	0.10%
2021/07/28	11	52.27	20	52.50	52.40	-9	24,837	-0.04%
2021/07/27	42	52.80	8	52.83	53.00	34	25,536	0.13%
2021/07/26	2	53.35	13.7	53.25	53.20	-11.7	26,205	-0.04%
2021/07/23	3	52.57	10.6	52.85	53.00	-7.6	26,532	-0.03%
2021/07/22	1	52.00	1	52.10	52.10	0	26,663	0.00%
2021/07/21	7.1	51.87	152.8	52.03	51.80	-145.7	27,077	-0.54%	大賣/鉅額交易
2021/07/16	11	51.50	0	0.00	51.50	11	32,699	0.03%
2021/07/15	1	51.40	0	0.00	51.60	1	34,817	0.00%
2021/07/14	6.1	51.39	1	51.60	51.50	5.1	36,177	0.01%
2021/07/13	11	52.11	0	0.00	51.90	11	36,859	0.03%
2021/07/12	20.4	52.10	0	0.00	52.20	20.4	37,265	0.05%
2021/07/09	56	52.24	0	0.00	52.00	56	37,473	0.15%
2021/07/08	1	52.40	34.5	52.52	52.80	-33.5	37,291	-0.09%
2021/07/07	11	51.10	6	51.12	51.30	5	36,928	0.01%
2021/07/06	9.4	51.04	4	51.10	51.20	5.4	36,823	0.01%
2021/07/05	2	50.60	33	50.87	50.60	-31	36,751	-0.08%
2021/07/02	4	50.60	0	0.00	50.50	4	36,605	0.01%
2021/07/01	6	50.67	2	50.60	50.60	4	36,533	0.01%
2021/06/30	18	51.11	0.2	51.10	51.00	17.8	36,744	0.05%
2021/06/29	0	0.00	2	51.00	51.20	-2	36,788	-0.01%
2021/06/28	10	51.20	11	51.00	51.10	-1	36,966	0.00%
2021/06/25	3	50.90	4	51.00	51.00	-1	36,992	0.00%
2021/06/23	6	50.88	0	0.00	51.00	6	37,676	0.02%
2021/06/21	2.2	50.72	0	0.00	50.70	2.2	37,889	0.01%
2021/06/18	1.1	51.22	0	0.00	51.00	1.1	38,189	0.00%
2021/06/17	7.1	51.50	0	0.00	51.50	7.1	39,486	0.02%
2021/06/16	2.1	51.71	0	0.00	51.90	2.1	39,623	0.01%
2021/06/15	2	51.20	1	51.20	51.30	1	39,581	0.00%
2021/06/11	0.3	51.50	0	0.00	51.40	0.3	39,636	0.00%
2021/06/09	3	50.90	2.1	51.06	51.30	1	39,925	0.00%
2021/06/08	2	51.20	21.3	51.30	51.40	-19.3	40,039	-0.05%
2021/06/04	1	51.80	0	0.00	51.90	1	40,452	0.00%
2021/06/03	7.1	52.16	10.6	51.91	52.30	-3.5	40,659	-0.01%
2021/06/02	51.3	51.89	21	51.62	52.00	30.3	40,510	0.07%
2021/06/01	0.1	51.60	1	51.40	51.50	-0.9	40,290	0.00%
2021/05/31	2.8	51.36	5.9	51.46	51.60	-3.1	40,457	-0.01%
2021/05/28	10	50.40	0	0.00	50.60	10	40,331	0.02%
2021/05/27	19	49.99	8	50.04	50.30	11	40,411	0.03%
2021/05/26	8	50.96	0	0.00	50.70	8	40,254	0.02%
2021/05/25	1	51.10	3	51.33	51.10	-2	40,193	0.00%
2021/05/24	1	51.10	1	51.00	51.30	0	40,233	0.00%
2021/05/21	3.3	51.45	5	52.36	51.20	-1.7	40,408	0.00%
2021/05/20	2	50.70	2.1	51.18	50.80	-0.1	40,310	0.00%
2021/05/19	3	50.17	104.4	50.20	50.50	-101.4	40,085	-0.25%	大賣/鉅額交易
2021/05/18	125	49.56	0	0.00	50.00	125	39,915	0.31%	大買/鉅額交易
2021/05/17	46	47.85	15	48.32	47.90	31	39,776	0.08%
2021/05/14	12.4	49.77	6	49.70	49.60	6.4	39,121	0.02%
2021/05/13	24	48.24	11	49.30	49.20	13	38,782	0.03%
2021/05/12	39.2	49.67	17.3	49.91	49.60	21.9	38,261	0.06%
2021/05/11	12	52.24	28	51.92	51.60	-16	36,972	-0.04%
2021/05/10	2	52.75	8	52.51	52.90	-6	36,241	-0.02%
2021/05/07	12.2	52.21	3	52.90	52.30	9.2	36,059	0.03%
2021/05/06	17.4	51.45	12.1	51.83	53.00	5.3	35,706	0.01%
2021/05/05	7	50.91	13	50.93	50.80	-6	35,241	-0.02%
2021/05/04	47	50.42	46	50.45	50.20	1	35,127	0.00%
2021/05/03	28.3	51.22	14	50.95	51.20	14.3	34,169	0.04%
2021/04/29	21.2	52.38	4	52.35	52.10	17.2	33,664	0.05%
2021/04/28	15	52.42	10	52.90	53.20	5	33,224	0.02%
2021/04/27	39	52.70	11	52.71	52.70	28	33,106	0.08%
2021/04/26	35	53.00	37	53.67	53.10	-2	32,617	-0.01%
2021/04/23	30	52.20	44	52.59	53.00	-14	31,717	-0.04%
2021/04/22	465	57.00	425.3	57.33	54.10	39.7	30,558	0.13%	大買/大賣/
2021/04/21	120.6	54.55	150	54.74	55.70	-29.4	27,491	-0.11%	大買/大賣/
2021/04/20	41.2	52.27	26.5	52.33	52.00	14.7	25,459	0.06%
2021/04/19	70.5	50.22	130.4	50.17	50.40	-59.9	24,106	-0.25%	大賣/
2021/04/16	249	48.54	238	48.74	49.00	11	23,301	0.05%	大買/大賣/
2021/04/15	36	48.11	81.1	48.08	47.90	-45.1	22,795	-0.20%
2021/04/14	32	47.13	11	46.88	47.00	21	22,494	0.09%
2021/04/13	31	47.29	27	47.45	47.20	4	22,362	0.02%
2021/04/12	11.1	46.82	1	46.80	46.85	10.1	22,111	0.05%
2021/04/09	57	46.91	74.5	46.80	46.70	-17.5	22,041	-0.08%
2021/04/08	7	46.88	1	46.70	46.90	6	21,910	0.03%
2021/04/07	50	46.80	10	46.80	46.80	40	21,820	0.18%
2021/04/06	24.1	46.76	15	46.75	46.85	9.1	21,761	0.04%
2021/04/01	32.1	46.80	31	46.65	46.70	1.1	21,372	0.01%
2021/03/31	28	46.67	17.1	46.70	46.80	10.9	21,256	0.05%
2021/03/30	4.1	46.33	10	46.40	46.55	-5.9	21,044	-0.03%
2021/03/29	55	46.43	30	46.38	46.50	25	20,945	0.12%
2021/03/26	12.1	46.14	7	46.09	46.15	5.1	20,680	0.02%
2021/03/25	7.1	45.46	0	0.00	45.55	7.1	20,287	0.03%
2021/03/24	19.1	45.59	0	0.00	45.55	19.1	20,110	0.09%
2021/03/23	15.1	45.70	70.7	45.71	45.70	-55.6	19,996	-0.28%
2021/03/22	44	45.65	89.3	45.78	45.80	-45.3	19,589	-0.23%
2021/03/19	12	42.74	0	0.00	42.70	12	18,122	0.07%
2021/03/18	0	0.00	11.4	43.20	43.10	-11.4	17,888	-0.06%
2021/03/17	0.1	42.80	5	42.93	42.85	-4.9	17,899	-0.03%
2021/03/16	0	0.00	1	42.55	42.60	-1	17,904	-0.01%
2021/03/15	38	42.61	0	0.00	42.35	38	17,936	0.21%
2021/03/12	8.3	42.64	1	42.70	42.70	7.3	17,781	0.04%
2021/03/11	1	42.95	1	43.00	42.85	0	17,666	0.00%
2021/03/10	1	43.00	1	42.95	43.00	0	17,600	0.00%
2021/03/09	10	42.90	12	43.05	43.40	-2	17,714	-0.01%
2021/03/08	1.1	42.65	3	42.85	42.65	-1.9	17,513	-0.01%
2021/03/04	3	42.25	0	0.00	42.50	3	17,847	0.02%
2021/03/03	0.1	42.40	0	0.00	42.55	0.1	17,835	0.00%
2021/03/02	65	42.30	0	0.00	42.10	65	17,744	0.37%
2021/02/26	7	42.29	0	0.00	42.00	7	17,589	0.04%
2021/02/25	0	42.60	2	42.65	42.90	-2	17,255	-0.01%
2021/02/24	0.1	42.65	12	42.60	42.55	-12	17,267	-0.07%
2021/02/23	20	42.45	8	42.20	42.45	12	17,237	0.07%
2021/02/22	2	41.85	3	41.90	41.80	-1	17,008	-0.01%
2021/02/19	8	41.24	1	41.55	41.60	7	16,970	0.04%
2021/02/18	0	0.00	31	41.35	41.35	-31	16,894	-0.18%
2021/02/17	2	41.10	10	41.20	41.25	-8	16,801	-0.05%
2021/02/05	0	0.00	4.9	40.79	40.85	-4.9	16,576	-0.03%
2021/02/04	0	0.00	2	40.50	40.40	-2	16,647	-0.01%
2021/02/03	36	40.54	0	0.00	40.55	36	17,019	0.21%
2021/02/02	1	40.85	0	0.00	40.75	1	16,937	0.01%
2021/02/01	0.1	40.90	0	0.00	40.80	0.1	16,812	0.00%
2021/01/29	9	40.20	5	40.15	40.15	4	16,789	0.02%
2021/01/28	16	40.25	0	0.00	40.25	16	16,597	0.10%
2021/01/27	29	40.42	0	0.00	40.35	29	16,362	0.18%
2021/01/26	9	40.63	0	0.00	40.35	9	16,223	0.06%
2021/01/22	25.1	40.58	0	0.00	40.60	25.1	15,509	0.16%
2021/01/21	3	40.98	0	0.00	40.80	3	15,191	0.02%
2021/01/20	24	41.03	0	0.00	40.95	24	15,029	0.16%
2021/01/19	1.1	41.76	0	0.00	41.75	1.1	14,598	0.01%
2021/01/18	21	41.53	0	0.00	41.60	21	14,547	0.14%
2021/01/15	21	42.22	1	42.30	41.95	20	14,248	0.14%
2021/01/14	17	42.60	7	42.75	42.55	10	13,868	0.07%
2021/01/13	23	42.69	0	0.00	42.70	23	13,709	0.17%
2021/01/12	13.1	42.75	0	0.00	42.70	13.1	13,599	0.10%
2021/01/11	1	42.85	5	43.10	43.10	-4	13,516	-0.03%
2021/01/08	1	42.80	0	0.00	42.95	1	13,435	0.01%
2021/01/07	29.1	42.87	0	0.00	42.85	29.1	13,366	0.22%
2021/01/06	31	42.88	5.1	42.96	42.95	26	13,172	0.20%
2021/01/04	2.1	43.32	0.9	43.18	43.20	1.2	12,974	0.01%
2020/12/31	20	43.60	0	0.00	43.20	20	12,933	0.15%
2020/12/30	23	43.12	0	43.10	43.25	23	12,962	0.18%
2020/12/29	6	42.88	20	42.90	43.00	-14	12,916	-0.11%
2020/12/28	2	42.95	5	42.90	43.00	-3	12,907	-0.02%
2020/12/25	33	42.74	1	42.80	42.80	32	12,961	0.25%
2020/12/24	6	42.71	0	0.00	42.70	6	13,055	0.05%
2020/12/23	22	42.70	0	0.00	42.80	22	13,075	0.17%
2020/12/22	12	43.18	0	0.00	42.95	12	13,149	0.09%
2020/12/21	11	43.26	3	43.30	43.50	8	13,438	0.06%
2020/12/18	2	42.78	0	0.00	42.95	2	13,750	0.01%
2020/12/17	1	42.65	0	0.00	42.65	1	13,865	0.01%
2020/12/15	8	42.58	3	42.60	42.50	5	13,764	0.04%
2020/12/14	5	42.74	0	0.00	42.80	5	13,726	0.04%
2020/12/11	1	42.90	0	0.00	42.90	1	13,816	0.01%
2020/12/10	1	43.30	0	0.00	43.25	1	13,749	0.01%
2020/12/09	5	43.52	0	0.00	43.35	5	13,778	0.04%
2020/12/08	3	43.30	0	0.00	43.60	3	13,772	0.02%
2020/12/07	2.1	43.45	10	43.55	43.55	-7.9	13,759	-0.06%
2020/12/04	4	43.76	0	0.00	43.65	4	13,838	0.03%
2020/12/03	15	43.58	1	44.00	43.50	14	13,761	0.10%
2020/12/01	0.1	43.10	0	0.00	43.15	0.1	13,676	0.00%
2020/11/30	11	43.44	1	42.90	42.90	10	13,906	0.07%
2020/11/26	0	0.00	1	43.00	42.95	-1	13,620	-0.01%
2020/11/24	12	42.99	2	42.85	42.75	10	13,849	0.07%
2020/11/23	1	42.95	0	0.00	43.00	1	13,800	0.01%
2020/11/19	0	0.00	1	42.85	42.90	-1	13,775	-0.01%
2020/11/18	2.3	42.94	10	42.85	42.70	-7.7	13,816	-0.06%
2020/11/16	0	0.00	0.2	42.35	42.35	-0.2	14,202	0.00%
2020/11/13	4	42.35	15.3	42.25	42.25	-11.3	14,467	-0.08%
2020/11/11	3	41.95	28.1	42.33	42.65	-25.1	14,831	-0.17%
2020/11/10	10	41.50	2	41.45	41.55	8	14,766	0.05%
2020/11/09	1	41.15	1	41.15	41.15	0	14,981	0.00%
2020/11/05	0	0.00	1	41.00	41.05	-1	16,546	-0.01%
2020/11/04	2	40.95	2	40.93	40.90	0	16,842	0.00%
2020/11/02	0.1	40.65	2	40.55	40.60	-1.9	17,662	-0.01%
2020/10/30	5	40.30	10	40.45	40.55	-5	18,262	-0.03%
2020/10/29	5	40.40	5	40.55	40.35	0	18,465	0.00%
2020/10/28	0	0.00	0.7	40.65	40.55	-0.7	18,534	0.00%
2020/10/27	2	40.35	2.1	40.41	40.50	-0.1	18,592	0.00%
2020/10/26	0.4	40.90	0	0.00	40.50	0.4	18,606	0.00%
2020/10/23	3	40.73	0	0.00	40.65	3	18,750	0.02%
2020/10/21	1	40.45	0	0.00	40.30	1	19,040	0.01%
2020/10/19	1	40.65	0	0.00	40.45	1	19,122	0.01%
2020/10/16	2	40.40	0	0.00	40.30	2	19,278	0.01%
2020/10/15	3	40.25	0	0.00	40.30	3	19,671	0.02%
2020/10/14	10	40.75	0	0.00	40.50	10	19,700	0.05%
2020/10/13	2.3	40.61	0	0.00	40.50	2.3	19,784	0.01%
2020/10/12	0	0.00	9	41.15	40.95	-9	20,214	-0.04%
2020/10/08	0	0.00	9.4	40.96	41.15	-9.4	20,431	-0.05%
2020/10/07	0	0.00	3	41.30	41.15	-3	20,445	-0.01%
2020/10/06	0.1	41.50	0	0.00	41.40	0.1	20,441	0.00%
2020/09/24	3	40.10	0	0.00	40.05	3	21,293	0.01%
2020/09/23	21	41.17	0	0.00	41.00	21	21,057	0.10%
2020/09/22	6	41.83	0	0.00	41.80	6	20,759	0.03%
2020/09/21	0.9	42.50	2	42.30	42.25	-1.1	20,638	-0.01%
2020/09/18	2	42.43	0	0.00	42.50	2	20,706	0.01%
2020/09/17	2	42.90	0	0.00	42.55	2	20,727	0.01%
2020/09/15	11	42.62	0	0.00	42.70	11	20,736	0.05%
2020/09/14	5	42.35	0	0.00	42.95	5	20,963	0.02%
2020/09/11	0.1	42.45	0	0.00	42.30	0.1	20,893	0.00%
2020/09/10	3	42.30	2	42.35	42.45	1	20,933	0.00%
2020/09/09	10	42.05	10	42.55	42.55	0	20,892	0.00%
2020/09/07	2	42.50	1	42.60	42.70	1	21,054	0.00%
2020/09/04	7	42.22	0	0.00	42.20	7	21,101	0.03%
2020/09/03	10.1	42.40	2	42.80	42.70	8.1	21,075	0.04%
2020/09/02	10	42.40	5	42.99	42.65	5	20,913	0.02%
2020/09/01	16	42.63	0	0.00	42.75	16	20,813	0.08%
2020/08/31	5	43.20	20	43.10	42.90	-15	20,717	-0.07%
2020/08/25	0.7	44.10	0	0.00	44.10	0.7	20,673	0.00%
2020/08/24	1	44.20	1	44.00	44.05	0	21,049	0.00%
2020/08/21	11.1	44.18	0	0.00	44.25	11.1	21,056	0.05%
2020/08/20	0	0.00	1	43.75	43.50	-1	20,862	0.00%
2020/08/19	1	44.55	7	44.56	44.35	-6	20,547	-0.03%
2020/08/18	1	44.10	4	44.11	44.00	-3	20,240	-0.01%
2020/08/17	1	43.30	1	43.75	43.35	0	19,928	0.00%
2020/08/14	2	42.43	1	42.05	42.85	1	19,825	0.01%
2020/08/13	1	41.35	5	41.55	41.20	-4	19,407	-0.02%
2020/08/12	46	41.10	3	41.00	41.00	43	19,247	0.22%
2020/08/11	2.1	46.52	11.3	46.56	46.50	-9.2	18,034	-0.05%
2020/08/10	22	46.62	5.2	46.78	46.60	16.8	17,645	0.10%
2020/08/07	0	0.00	6	47.17	47.10	-6	17,455	-0.03%
2020/08/06	0	0.00	12	46.96	47.15	-12	17,219	-0.07%
2020/08/05	0	0.00	9.1	46.47	46.45	-9.1	16,833	-0.05%
2020/08/04	0	0.00	2	45.55	45.40	-2	16,369	-0.01%
2020/08/03	2.1	44.88	0.5	44.95	44.95	1.6	16,214	0.01%
2020/07/31	0	0.00	2	45.35	45.00	-2	16,141	-0.01%
2020/07/30	0.2	45.20	2	45.20	45.35	-1.8	16,127	-0.01%
2020/07/29	0	0.00	5	45.05	45.05	-5	16,204	-0.03%
2020/07/28	2	44.53	0	0.00	44.50	2	16,213	0.01%
2020/07/27	1	44.60	10	44.97	44.60	-9	16,216	-0.06%
2020/07/24	0	0.00	12	45.16	45.00	-12	16,217	-0.07%
2020/07/23	0	0.00	20	45.60	45.60	-20	16,183	-0.12%
2020/07/22	1	45.45	0	0.00	45.50	1	16,181	0.01%
2020/07/21	0.1	45.40	8	45.59	45.55	-7.9	16,060	-0.05%
2020/07/20	10	45.10	0	0.00	45.10	10	15,811	0.06%
2020/07/17	0	0.00	1	45.00	44.80	-1	15,774	-0.01%
2020/07/16	20	45.30	8	45.09	44.50	12	15,824	0.08%
2020/07/15	2	45.60	1	45.60	45.60	1	15,384	0.01%
2020/07/14	0	0.00	1	45.15	45.30	-1	15,181	-0.01%
2020/07/13	0.1	45.00	2	45.10	45.20	-1.9	15,199	-0.01%
2020/07/10	1.1	45.13	1	45.20	44.95	0.1	15,301	0.00%
2020/07/09	0	0.00	8	45.36	45.30	-8	15,268	-0.05%
2020/07/08	0	0.00	7	44.94	45.15	-7	15,002	-0.05%
2020/07/07	10	44.10	0	0.00	44.50	10	14,733	0.07%
2020/07/06	0	0.00	1	44.10	44.40	-1	14,649	-0.01%
2020/07/03	12	43.93	1	43.95	43.95	11	14,624	0.08%
2020/07/02	0	0.00	0.2	43.60	43.60	-0.2	14,576	0.00%
2020/07/01	1.2	43.11	0	0.00	43.10	1.2	14,481	0.01%
2020/06/29	5	42.65	1	42.75	42.65	4	14,485	0.03%
2020/06/22	0	0.00	0.4	42.90	42.90	-0.4	14,506	0.00%
2020/06/19	5	42.65	11	42.68	42.55	-6	14,595	-0.04%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	1	42.55	0	0.00	42.85	1	14,913	0.01%
2020/06/15	2	42.68	1	42.55	42.50	1	15,627	0.01%
2020/06/12	0	43.00	0	0.00	42.90	0	15,929	0.00%
2020/06/11	0.1	43.35	12	43.54	43.30	-11.9	16,268	-0.07%
2020/06/10	0	0.00	7	43.69	44.00	-7	16,336	-0.04%
2020/06/09	1	43.75	0	0.00	43.90	1	16,626	0.01%
2020/06/08	30	43.75	2	43.75	43.95	28	16,884	0.17%
2020/06/04	2	43.53	12.5	43.83	43.40	-10.5	17,038	-0.06%
2020/06/03	1	43.65	10	43.65	43.65	-9	17,164	-0.05%
2020/06/02	0	43.20	2	43.30	43.30	-2	17,071	-0.01%
2020/06/01	5.2	43.00	3	43.00	43.10	2.2	17,036	0.01%
2020/05/29	0	0.00	1	42.55	42.55	-1	16,970	-0.01%
2020/05/28	27	42.50	0	0.00	42.35	27	16,591	0.16%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/25	4	42.35	0	0.00	42.65	4	16,826	0.02%
2020/05/22	9	42.71	1	42.60	42.65	8	16,923	0.05%
2020/05/21	0.1	43.00	0	0.00	43.00	0.1	16,923	0.00%
2020/05/20	1	43.00	2	43.08	42.90	-1	16,891	-0.01%
2020/05/19	2	43.05	2	43.10	43.00	0	16,886	0.00%
2020/05/15	24	42.36	0	0.00	42.30	24	16,700	0.14%
2020/05/14	4	42.30	0	0.00	42.60	4	16,720	0.02%
2020/05/13	12	42.54	0	0.00	42.90	12	16,615	0.07%
2020/05/12	1	42.85	0	42.95	42.95	1	16,648	0.01%
2020/05/11	20.1	43.20	2	43.40	43.15	18.1	16,683	0.11%
2020/05/05	1.2	42.89	0	0.00	42.85	1.2	16,875	0.01%
2020/05/04	11	42.24	0	0.00	42.20	11	16,886	0.07%
2020/04/30	0	0.00	2	43.30	43.20	-2	16,928	-0.01%
2020/04/23	0	0.00	2	42.35	42.15	-2	18,025	-0.01%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/21	2.1	41.78	30	42.15	41.80	-27.9	18,175	-0.15%
2020/04/20	0	0.00	5	42.30	42.35	-5	18,223	-0.03%
2020/04/17	1	42.00	5	42.35	42.00	-4	18,450	-0.02%
2020/04/16	0	0.00	4	41.98	41.85	-4	18,435	-0.02%
2020/04/15	0	0.00	6	41.89	41.80	-6	18,514	-0.03%
2020/04/14	0	0.00	1	41.50	41.65	-1	18,414	-0.01%
2020/04/13	0.1	40.95	0	0.00	40.80	0.1	18,392	0.00%
2020/04/10	0	0.00	1	41.00	41.00	-1	18,530	-0.01%
2020/04/09	0	0.00	11	40.72	40.55	-11	18,714	-0.06%
2020/04/08	0	0.00	4	41.10	41.00	-4	18,786	-0.02%
2020/04/07	11.2	39.65	10	39.80	39.95	1.2	18,599	0.01%
2020/04/01	2	39.25	4	39.31	39.00	-2	18,611	-0.01%
2020/03/31	6	39.23	4	39.46	39.50	2	18,495	0.01%
2020/03/30	4	38.95	2	38.55	39.15	2	18,316	0.01%
2020/03/27	2	39.15	1	39.10	38.95	1	18,246	0.01%
2020/03/26	3	38.87	7	39.30	38.60	-4	18,248	-0.02%
2020/03/25	22	39.05	6	39.07	38.80	16	18,249	0.09%
2020/03/24	0.1	38.30	22	38.27	38.25	-21.9	18,117	-0.12%
2020/03/23	1	35.85	1	36.90	36.10	0	17,961	0.00%
2020/03/20	37	35.49	5	36.50	36.95	32	17,655	0.18%
2020/03/19	3	34.70	0	0.00	33.60	3	17,337	0.02%
2020/03/18	6	36.88	2	36.50	36.00	4	17,069	0.02%
2020/03/17	32	37.86	10	37.60	37.60	22	16,688	0.13%
2020/03/16	3	39.23	2	39.50	38.85	1	16,138	0.01%
2020/03/13	15	38.94	13.4	40.19	40.25	1.6	15,911	0.01%
2020/03/12	0	0.00	2.6	40.81	40.75	-2.6	15,439	-0.02%
2020/03/11	0.1	41.85	2	41.95	41.80	-1.9	15,048	-0.01%
2020/03/10	2	41.30	3	41.55	41.60	-1	14,955	-0.01%
2020/03/09	1	42.05	1,001	42.11	41.85	-1,000	14,818	-6.75%	大賣/鉅額交易
2020/03/06	0	0.00	2	43.10	42.85	-2	14,613	-0.01%
2020/03/04	0	0.00	3	42.82	42.85	-3	14,772	-0.02%
2020/03/02	2.2	42.30	5	42.07	42.25	-2.8	14,678	-0.02%
2020/02/27	0	0.00	4	42.29	42.25	-4	14,824	-0.03%
2020/02/26	2	42.30	1	42.30	42.20	1	14,772	0.01%
2020/02/21	0.1	43.20	5	43.15	43.25	-4.9	14,887	-0.03%
2020/02/20	3	43.27	4	43.61	43.15	-1	15,079	-0.01%
2020/02/19	0	0.00	2.1	43.37	43.40	-2.1	15,251	-0.01%
2020/02/18	1	43.05	0	0.00	43.05	1	15,442	0.01%
2020/02/14	0	0.00	0.5	43.15	43.20	-0.5	15,690	0.00%
2020/02/13	1	43.15	0.5	43.00	43.15	0.5	15,652	0.00%
2020/02/12	1	42.85	2	42.80	42.80	-1	15,560	-0.01%
2020/02/11	0.1	42.60	0	0.00	42.60	0.1	15,533	0.00%
2020/02/10	0	0.00	2	42.45	42.40	-2	15,477	-0.01%
2020/02/07	0	0.00	7.7	42.44	42.50	-7.7	15,428	-0.05%
2020/02/06	2	43.00	5	43.00	43.00	-3	15,478	-0.02%
2020/02/05	1	42.10	5	42.55	42.35	-4	15,557	-0.03%
2020/02/04	6.1	41.77	0	0.00	42.40	6.1	15,460	0.04%
2020/02/03	2.1	40.67	15	41.40	41.55	-12.9	15,348	-0.08%
2020/01/31	11	42.29	1.7	42.32	42.05	9.3	15,299	0.06%
2020/01/30	28.3	42.35	3	42.75	41.85	25.3	15,164	0.17%
2020/01/20	0	0.00	3	44.95	44.95	-3	14,282	-0.02%
2020/01/17	0	0.00	0.1	44.70	44.90	-0.1	14,487	0.00%
2020/01/16	0	0.00	17	44.65	44.75	-17	14,575	-0.12%
2020/01/15	1	44.55	13	44.44	44.55	-12	14,636	-0.08%
2020/01/14	0	44.30	1.4	44.41	44.55	-1.3	14,537	-0.01%
2020/01/13	8.3	43.85	34	44.14	44.25	-25.7	14,595	-0.18%
2020/01/09	5	43.55	10	43.45	43.45	-5	15,008	-0.03%
2020/01/08	10	43.45	0	0.00	43.40	10	14,943	0.07%
2020/01/07	4	43.34	0	0.00	43.60	4	14,877	0.03%
2020/01/06	0	0.00	74.9	43.50	43.45	-74.9	14,973	-0.50%
2020/01/03	0	43.85	10.4	43.95	43.95	-10.3	14,911	-0.07%
2020/01/02	0.3	44.00	95	44.06	44.10	-94.7	14,838	-0.64%
2019/12/31	0	0.00	12	43.70	43.70	-12	14,647	-0.08%
2019/12/30	0	0.00	12	43.84	43.65	-12	14,673	-0.08%
2019/12/27	0	0.00	7	43.11	43.25	-7	14,540	-0.05%
2019/12/26	10	42.98	0	0.00	43.05	10	14,635	0.07%
2019/12/25	10	43.03	5	43.00	43.10	5	14,801	0.03%
2019/12/24	0	43.05	0.3	43.05	43.15	-0.3	14,907	0.00%
2019/12/23	0.2	43.05	11	43.13	43.25	-10.8	14,952	-0.07%
2019/12/19	1	42.95	0	0.00	43.00	1	14,997	0.01%
2019/12/18	1	42.95	0	0.00	43.00	1	15,064	0.01%
2019/12/17	0	0.00	45	42.77	42.95	-45	15,039	-0.30%
2019/12/16	0	0.00	0.1	42.80	42.80	-0.1	14,936	0.00%
2019/12/13	0	0.00	31	42.70	42.55	-31	14,945	-0.21%
2019/12/12	0	42.10	0	0.00	42.30	0	14,920	0.00%
2019/12/11	6.3	42.11	0	0.00	42.15	6.3	14,985	0.04%
2019/12/10	0	0.00	0.1	42.00	42.10	-0.1	15,068	0.00%
2019/12/09	1	42.00	6.2	41.97	42.05	-5.2	15,165	-0.03%
2019/12/06	5	41.75	0	0.00	41.75	5	15,175	0.03%
2019/12/05	6	41.70	0	0.00	41.65	6	15,354	0.04%
2019/12/04	74	41.50	0	0.00	41.75	74	15,645	0.47%
2019/12/03	10	41.85	0	0.00	41.85	10	15,733	0.06%
2019/12/02	1.2	41.40	0	0.00	41.35	1.2	15,733	0.01%
2019/11/29	10	41.63	1	41.40	41.40	9	15,719	0.06%
2019/11/27	0	0.00	1.9	41.90	41.95	-1.9	15,837	-0.01%
2019/11/26	45	42.09	0	0.00	41.80	45	15,863	0.28%
2019/11/25	10	41.90	0	0.00	41.95	10	15,528	0.06%
2019/11/22	0	0.00	17	42.09	42.10	-17	15,556	-0.11%
2019/11/21	2.2	42.21	2	42.25	42.35	0.2	15,639	0.00%
2019/11/20	12	42.58	12	42.69	42.65	0	15,535	0.00%
2019/11/19	13	41.91	3.3	41.91	42.10	9.7	15,188	0.06%
2019/11/15	0	0.00	4	41.45	41.70	-4	14,790	-0.03%
2019/11/13	0	0.00	1	41.10	41.00	-1	14,577	-0.01%
2019/11/12	0.1	40.70	0	0.00	40.65	0.1	14,491	0.00%
2019/11/11	78.1	40.60	0	0.00	40.35	78.1	14,806	0.53%
2019/11/07	0	0.00	11	40.82	40.95	-11	15,890	-0.07%
2019/11/06	0	0.00	5	40.90	40.80	-5	16,088	-0.03%
2019/11/05	7	40.64	0	0.00	40.90	7	16,203	0.04%
2019/11/04	50	41.00	11	40.97	40.95	39	16,285	0.24%
2019/11/01	8.1	40.44	0	0.00	40.55	8.1	16,295	0.05%
2019/10/31	0.7	40.50	0	0.00	40.45	0.7	16,600	0.00%
2019/10/30	6	40.30	0	40.45	40.35	6	16,869	0.04%
2019/10/29	3	40.80	0	0.00	40.65	3	16,765	0.02%
2019/10/28	0	0.00	3	40.85	40.75	-3	16,612	-0.02%
2019/10/25	5	40.65	6	40.95	40.85	-1	16,652	-0.01%
2019/10/24	5	41.00	1	40.90	41.00	4	16,478	0.02%
2019/10/23	1	40.95	0	0.00	40.95	1	16,533	0.01%
2019/10/22	2	41.15	1	41.30	41.40	1	16,532	0.01%
2019/10/21	7.8	41.49	5.3	41.50	41.50	2.5	16,453	0.02%
2019/10/18	70	40.25	13	40.73	40.95	57	16,356	0.35%
2019/10/17	3	40.00	30	40.05	40.10	-27	15,849	-0.17%
2019/10/16	30.6	39.89	5	40.00	40.00	25.6	15,811	0.16%
2019/10/15	0	0.00	7	39.93	40.00	-7	15,916	-0.04%
2019/10/14	4	39.90	6	39.94	39.95	-2	16,255	-0.01%
2019/10/09	80	39.58	6	39.74	39.50	74	16,418	0.45%
2019/10/08	20	39.60	22	39.69	39.75	-2	16,714	-0.01%
2019/10/07	55	39.20	5	39.30	39.30	50	17,140	0.29%
2019/10/04	1	39.00	1.2	38.84	38.90	-0.2	17,320	0.00%
2019/10/03	7	38.86	1	38.95	39.00	6	17,304	0.03%
2019/10/02	165	39.42	4	39.65	39.25	161	17,315	0.93%	大買/鉅額交易
2019/10/01	250.2	39.66	0	0.00	39.65	250.2	17,356	1.44%	大買/鉅額交易
2019/09/27	117	39.68	1	39.65	39.65	116	17,381	0.67%	大買/鉅額交易
2019/09/26	12.1	39.70	2.1	39.71	39.90	9.9	17,415	0.06%
2019/09/25	201	39.65	0	0.00	39.60	201	17,535	1.15%	大買/鉅額交易
2019/09/24	0.1	39.90	0	0.00	39.80	0.1	17,583	0.00%
2019/09/23	1	39.80	1	39.80	39.75	0	17,507	0.00%
2019/09/20	12	39.74	42	39.80	40.20	-30	17,563	-0.17%
2019/09/19	5	39.80	0	0.00	39.80	5	17,483	0.03%
2019/09/18	0.2	40.00	384.1	40.00	39.80	-383.9	17,574	-2.18%	大賣/鉅額交易
2019/09/17	12	39.51	0	0.00	39.50	12	17,619	0.07%
2019/09/16	1	40.15	0.8	40.15	40.10	0.2	17,629	0.00%
2019/09/12	1	40.00	0	0.00	40.05	1	17,599	0.01%
2019/09/11	2	39.85	4	39.89	40.00	-2	17,752	-0.01%
2019/09/09	1	39.90	3	40.00	40.00	-2	18,140	-0.01%
2019/09/06	3	39.25	11	39.60	39.85	-8	18,038	-0.04%
2019/09/05	1	38.50	13	38.83	39.00	-12	17,798	-0.07%
2019/09/04	1	38.25	7	38.49	38.45	-6	17,818	-0.03%
2019/09/03	1	38.40	10	38.45	38.35	-9	17,972	-0.05%
2019/09/02	16	38.26	0	0.00	38.25	16	18,146	0.09%
2019/08/30	1	38.05	0	0.00	38.45	1	18,113	0.01%
2019/08/28	1.1	37.62	0	0.00	37.70	1.1	18,261	0.01%
2019/08/27	4.2	37.55	1	37.55	37.65	3.2	18,435	0.02%
2019/08/26	14	37.59	1	37.65	37.70	13	18,481	0.07%
2019/08/23	21	37.90	5	38.20	38.20	16	18,473	0.09%
2019/08/22	66	37.92	1	37.90	37.85	65	18,541	0.35%
2019/08/21	303	38.05	0	0.00	37.95	303	18,734	1.62%	大買/鉅額交易
2019/08/20	4	38.14	5	38.25	38.15	-1	18,731	-0.01%
2019/08/19	8	38.11	6	38.25	38.10	2	18,777	0.01%
2019/08/16	5	37.95	8	37.90	37.95	-3	18,796	-0.02%
2019/08/15	13	37.86	1	37.90	38.00	12	18,773	0.06%
2019/08/14	4	37.81	26	38.02	38.30	-22	18,819	-0.12%
2019/08/13	17	37.28	9	37.54	37.25	8	18,656	0.04%
2019/08/12	28	44.01	2	44.05	43.95	26	18,080	0.14%
2019/08/08	12	43.94	5	44.05	43.90	7	17,741	0.04%
2019/08/07	23	43.48	5	43.65	43.35	18	17,601	0.10%
2019/08/06	1	43.30	10	43.10	43.30	-9	17,750	-0.05%
2019/08/05	5	43.57	5	43.50	43.55	0	17,728	0.00%
2019/08/02	10	43.75	4	43.64	43.55	6	17,716	0.03%
2019/08/01	30	44.13	0	0.00	44.05	30	17,596	0.17%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/30	4	44.70	7	44.81	44.80	-3	17,651	-0.02%
2019/07/29	4	44.91	1	44.95	44.85	3	17,948	0.02%
2019/07/26	9	44.36	0	0.00	44.65	9	18,163	0.05%
2019/07/25	15	44.59	4	44.60	44.30	11	18,228	0.06%
2019/07/24	15	44.87	8	44.85	44.80	7	18,091	0.04%
2019/07/23	13	44.95	14	45.01	45.05	-1	18,053	-0.01%
2019/07/22	4.1	44.98	2	45.03	44.90	2.1	18,025	0.01%
2019/07/19	11	44.60	0	0.00	44.80	11	17,949	0.06%
2019/07/18	7	44.52	0	0.00	44.60	7	17,921	0.04%
2019/07/17	0	0.00	4	44.48	44.70	-4	18,132	-0.02%
2019/07/16	1	44.05	2	44.58	44.75	-1	18,306	-0.01%
2019/07/15	11	44.01	1	43.90	44.05	10	18,126	0.06%
2019/07/12	2	44.33	1	44.70	44.35	1	18,091	0.01%
2019/07/11	42	45.04	3	45.13	44.80	39	18,028	0.22%
2019/07/10	5	45.85	0	0.00	45.85	5	17,637	0.03%
2019/07/09	10	46.05	10	46.15	46.00	0	17,645	0.00%
2019/07/08	2	46.20	0	0.00	46.20	2	17,825	0.01%
2019/07/05	6	45.98	6	46.38	46.15	0	17,949	0.00%
2019/07/04	47	46.04	0	0.00	45.90	47	18,032	0.26%
2019/07/03	65	46.33	3	46.25	46.25	62	18,223	0.34%
2019/07/02	0	0.00	10	46.30	46.35	-10	18,452	-0.05%
2019/07/01	15	46.12	0	0.00	46.15	15	18,483	0.08%
2019/06/27	1	46.10	1	46.10	45.95	0	18,801	0.00%
2019/06/25	0	0.00	0.1	45.55	45.60	-0.1	19,323	0.00%
2019/06/24	0.5	45.60	2	45.45	45.60	-1.5	19,560	-0.01%
2019/06/21	5.2	45.10	0	0.00	45.15	5.2	19,765	0.03%
2019/06/20	1	45.20	1	45.45	45.40	0	20,696	0.00%
2019/06/19	0	0.00	2	45.15	45.30	-2	20,682	-0.01%
2019/06/18	2	45.25	3	45.07	45.20	-1	20,639	0.00%
2019/06/17	4.2	44.82	12	44.67	44.70	-7.8	20,457	-0.04%
2019/06/14	6	43.85	2	43.98	43.95	4	20,318	0.02%
2019/06/13	0	0.00	16	43.79	43.85	-16	20,846	-0.08%
2019/06/12	1	43.50	1	43.75	43.75	0	20,917	0.00%
2019/06/11	0	0.00	14	43.88	44.00	-14	20,838	-0.07%
2019/06/10	0	0.00	7	43.49	43.85	-7	20,740	-0.03%
2019/06/06	1.3	43.03	4	42.90	43.15	-2.7	20,602	-0.01%
2019/06/05	3	43.20	0.5	43.05	43.00	2.5	20,525	0.01%
2019/06/04	4	43.70	3	43.77	43.10	1	20,408	0.00%
2019/06/03	11.5	43.22	7	43.27	43.40	4.5	20,223	0.02%
2019/05/31	10	42.60	1	42.85	42.90	9	20,045	0.04%
2019/05/30	7	42.55	0	0.00	42.80	7	19,910	0.04%
2019/05/29	1	42.30	1	42.30	42.50	0	19,853	0.00%
2019/05/28	5	42.41	0	0.00	42.30	5	19,894	0.03%
2019/05/27	5	42.40	1	42.90	42.40	4	19,814	0.02%
2019/05/24	1	42.30	1	42.45	42.35	0	19,902	0.00%
2019/05/23	2	42.70	0	0.00	42.35	2	19,954	0.01%
2019/05/22	15	42.85	0	0.00	42.70	15	20,360	0.07%
2019/05/21	0.2	42.85	0	0.00	42.85	0.2	20,460	0.00%
2019/05/20	1.2	42.53	0	0.00	42.35	1.2	20,442	0.01%
2019/05/17	1	42.20	1	42.25	42.25	0	20,401	0.00%
2019/05/16	3	42.22	2	42.08	42.00	1	20,412	0.00%
2019/05/15	6	41.80	0	0.00	41.75	6	20,302	0.03%
2019/05/14	8	41.54	4	41.50	41.55	4	20,272	0.02%
2019/05/13	2	42.33	1	42.55	42.00	1	19,984	0.01%
2019/05/10	3	42.62	1	42.75	42.50	2	19,903	0.01%
2019/05/09	10	42.76	5	42.60	42.50	5	19,795	0.03%
2019/05/08	2	43.05	4	42.90	43.00	-2	19,622	-0.01%
2019/05/07	4	42.90	20	42.35	42.90	-16	19,430	-0.08%
2019/05/06	4	42.31	0	0.00	42.30	4	19,257	0.02%
2019/05/03	9	42.71	1	42.45	42.85	8	18,942	0.04%
2019/04/30	9	42.14	0	0.00	42.00	9	18,472	0.05%
2019/04/29	0	0.00	1	41.95	42.10	-1	18,476	-0.01%
2019/04/26	10	41.70	6	41.75	41.75	4	18,369	0.02%
2019/04/25	1	41.40	6	41.73	41.80	-5	18,375	-0.03%
2019/04/24	2	41.50	0	0.00	41.55	2	18,358	0.01%
2019/04/23	1.1	40.78	0	0.00	41.60	1.1	18,316	0.01%
2019/04/22	1	41.40	0	0.00	41.00	1	18,243	0.01%
2019/04/19	1	41.75	5	41.70	41.70	-4	17,929	-0.02%
2019/04/18	16	41.58	0	0.00	41.60	16	17,806	0.09%
2019/04/17	13	41.98	0	0.00	41.95	13	17,616	0.07%
2019/04/16	7	42.36	0	0.00	42.30	7	17,377	0.04%
2019/04/15	1	42.15	0	0.00	42.50	1	17,356	0.01%
2019/04/12	1	42.20	8	42.19	42.00	-7	17,209	-0.04%
2019/04/11	9	42.32	5	42.05	42.05	4	17,030	0.02%
2019/04/10	1	41.85	5	41.93	42.00	-4	16,791	-0.02%
2019/04/09	0	0.00	1	42.00	42.15	-1	16,545	-0.01%
2019/04/08	3	42.10	2	42.08	42.30	1	16,200	0.01%
2019/04/03	0	0.00	9	41.67	41.70	-9	15,817	-0.06%
2019/04/02	5	41.40	1	41.50	41.40	4	15,641	0.03%
2019/04/01	4	41.43	0	0.00	41.35	4	15,380	0.03%
2019/03/29	0	0.00	2	41.25	41.25	-2	14,937	-0.01%
2019/03/28	8	41.49	8	41.00	41.00	0	14,770	0.00%
2019/03/27	6	40.55	6	40.88	40.55	0	14,397	0.00%
2019/03/26	49	40.37	0	0.00	40.45	49	14,149	0.35%
2019/03/25	16	40.07	41	40.29	40.50	-25	13,906	-0.18%
2019/03/22	0	0.00	1.1	39.06	38.70	-1.1	12,921	-0.01%
2019/03/21	0.2	38.80	6	38.38	38.85	-5.8	12,975	-0.05%
2019/03/18	17	37.72	2	37.85	37.80	15	12,718	0.12%
2019/03/14	2	38.45	0	0.00	38.60	2	12,005	0.02%
2019/03/13	1	38.50	0	0.00	38.50	1	12,137	0.01%
2019/03/12	0	0.00	1	38.55	38.40	-1	12,190	-0.01%
2019/03/07	1	38.40	0	0.00	38.00	1	12,816	0.01%
2019/03/06	0	0.00	1	38.25	38.25	-1	12,966	-0.01%
2019/03/05	2	38.08	0	0.00	38.00	2	13,299	0.02%
2019/03/04	0	0.00	3.2	38.19	38.20	-3.2	14,411	-0.02%
2019/02/27	1	38.25	0	0.00	38.40	1	14,337	0.01%
2019/02/26	2	38.38	0	0.00	38.20	2	14,246	0.01%
2019/02/25	16	38.50	0	0.00	38.45	16	14,362	0.11%
2019/02/22	1	38.70	0	0.00	38.70	1	14,472	0.01%
2019/02/21	0	0.00	1	39.00	39.30	-1	14,492	-0.01%
2019/02/20	2	37.75	3	37.80	37.85	-1	14,013	-0.01%
2019/02/18	17	37.01	0	0.00	36.90	17	13,696	0.12%
2019/02/15	3	37.25	0	0.00	37.45	3	13,766	0.02%
2019/02/14	0	0.00	1	38.10	37.50	-1	13,833	-0.01%
2019/02/13	0	0.00	5	37.60	37.65	-5	13,710	-0.04%
2019/02/12	0	0.00	1	37.70	37.70	-1	13,617	-0.01%
2019/02/11	0	0.00	8	37.60	37.65	-8	13,612	-0.06%
2019/01/30	1	37.35	1	37.40	37.35	0	13,468	0.00%
2019/01/28	0	0.00	1	36.90	37.00	-1	13,669	-0.01%
2019/01/25	0	0.00	10	36.60	36.60	-10	13,691	-0.07%
2019/01/23	0	0.00	11	36.08	36.45	-11	13,992	-0.08%
2019/01/21	1	35.90	4	36.25	36.25	-3	14,309	-0.02%
2019/01/15	0	0.00	3	35.80	35.70	-3	15,547	-0.02%
2019/01/14	14	35.50	9.9	35.95	35.60	4.1	15,440	0.03%
2019/01/11	6	36.49	0	0.00	36.40	6	15,449	0.04%
2019/01/10	0	0.00	3	36.65	36.55	-3	15,388	-0.02%
2019/01/09	0	0.00	1	36.20	36.35	-1	15,371	-0.01%
2019/01/04	1.5	35.30	0	0.00	35.45	1.5	15,411	0.01%
2019/01/03	5	35.30	0	0.00	35.15	5	15,897	0.03%
2018/12/28	3	35.50	0	0.00	35.60	3	16,040	0.02%
2018/12/27	0	0.00	2	35.63	35.40	-2	16,117	-0.01%
2018/12/26	1	35.40	0	0.00	35.40	1	16,203	0.01%
2018/12/18	1	35.85	1	36.10	35.65	0	16,943	0.00%
2018/12/14	0.1	35.80	0	0.00	35.75	0.1	17,273	0.00%
2018/12/13	1	35.00	0	0.00	35.50	1	17,362	0.01%
2018/12/12	1.1	34.95	10	34.90	34.95	-8.9	17,290	-0.05%
2018/12/11	16	35.00	0	0.00	34.80	16	17,234	0.09%
2018/12/10	10	34.81	5	34.75	34.75	5	17,308	0.03%
2018/12/07	5	35.09	5	35.15	35.05	0	17,487	0.00%
2018/12/06	6	35.10	16	34.66	34.65	-10	17,576	-0.06%
2018/12/05	9	34.91	5	34.92	34.85	4	17,823	0.02%
2018/12/04	12	35.08	1	34.95	35.05	11	18,345	0.06%
2018/12/03	3	35.27	29	35.51	35.85	-26	18,146	-0.14%
2018/11/29	11	34.34	0	0.00	34.05	11	17,779	0.06%
2018/11/28	13	33.62	44	33.72	34.05	-31	17,765	-0.17%
2018/11/27	48	33.38	0	0.00	33.50	48	17,583	0.27%
2018/11/23	10	34.55	0	0.00	34.70	10	17,213	0.06%
2018/11/22	28	34.82	7	35.14	34.85	21	17,290	0.12%
2018/11/21	10	35.77	0	0.00	35.70	10	17,165	0.06%
2018/11/20	6	36.86	5	36.51	36.65	1	17,025	0.01%
2018/11/19	4	36.58	4	36.53	36.50	0	17,037	0.00%
2018/11/16	2	36.40	2	36.45	36.45	0	17,140	0.00%
2018/11/15	2	36.15	2	36.15	36.15	0	17,325	0.00%
2018/11/14	11	36.32	4	36.35	36.35	7	17,409	0.04%
2018/11/13	0	0.00	14	36.01	36.40	-14	17,458	-0.08%
2018/11/09	5	34.89	2	34.85	34.90	3	17,688	0.02%
2018/11/08	3.1	35.78	3	35.50	35.50	0.1	18,029	0.00%
2018/11/06	1	35.25	1	35.10	35.10	0	19,646	0.00%
2018/11/05	2	35.53	1	35.35	35.35	1	19,895	0.01%
2018/11/02	1	36.35	0	0.00	36.45	1	20,127	0.00%
2018/11/01	0	0.00	1	35.45	35.65	-1	20,426	0.00%
2018/10/31	7	34.60	50	34.80	34.70	-43	20,564	-0.21%
2018/10/30	12	34.03	8	34.44	34.10	4	20,695	0.02%
2018/10/29	1	34.05	1	33.90	33.90	0	20,980	0.00%
2018/10/26	2	33.08	1	33.60	33.50	1	21,504	0.00%
2018/10/24	13	33.92	2	34.15	34.15	11	23,157	0.05%
2018/10/23	14	35.69	2	37.20	36.00	12	22,836	0.05%
2018/10/17	2	38.25	2	38.60	38.25	0	25,131	0.00%
2018/10/16	2	38.30	0	0.00	38.20	2	25,323	0.01%
2018/10/15	2	38.30	2	38.60	38.50	0	25,455	0.00%
2018/10/11	4	37.44	0	0.00	37.60	4	25,654	0.02%
2018/10/09	0	0.00	30.2	40.22	40.05	-30.2	25,282	-0.12%
2018/10/05	3	39.98	0	0.00	39.70	3	25,579	0.01%
2018/10/04	1	39.60	0	0.00	39.80	1	25,683	0.00%
2018/10/03	1	40.25	0	0.00	40.20	1	25,833	0.00%
2018/10/02	2	40.25	0	0.00	40.30	2	26,052	0.01%
2018/10/01	45	41.02	0	0.00	41.05	45	26,235	0.17%
2018/09/28	10	41.30	11	41.37	41.10	-1	26,430	0.00%
2018/09/27	1	40.25	0	0.00	40.25	1	26,273	0.00%
2018/09/26	12	40.21	3	40.20	39.90	9	26,482	0.03%
2018/09/25	1	40.70	0	0.00	40.20	1	26,920	0.00%
2018/09/17	0	0.00	1	38.90	39.30	-1	27,184	0.00%
2018/09/12	1	38.15	2	38.03	38.55	-1	27,171	0.00%
2018/09/10	4	37.75	5.5	38.50	37.95	-1.5	27,027	-0.01%
2018/09/06	0	0.00	5	41.85	41.80	-5	26,592	-0.02%
2018/09/04	4	41.74	3	41.95	42.10	1	26,593	0.00%
2018/08/31	0	0.00	0.1	42.05	42.35	-0.1	26,343	0.00%
2018/08/30	1	41.65	0.1	42.00	42.00	1	26,050	0.00%
2018/08/28	1	43.45	0	0.00	43.30	1	25,698	0.00%
2018/08/27	3	43.25	0.2	43.10	43.30	2.8	25,815	0.01%
2018/08/24	0	0.00	5	42.85	42.80	-5	25,756	-0.02%
2018/08/23	3	42.90	3	42.85	43.10	0	25,948	0.00%
2018/08/22	0	0.00	1	42.80	42.95	-1	26,075	0.00%
2018/08/21	2	42.35	2	42.65	42.90	0	26,120	0.00%
2018/08/15	2	42.43	1	42.40	42.35	1	26,225	0.00%
2018/08/14	4	42.76	4	43.29	43.30	0	25,975	0.00%
2018/08/13	3	42.60	5	42.50	42.15	-2	25,677	-0.01%
2018/08/10	0	0.00	6	41.08	41.50	-6	24,798	-0.02%
2018/08/08	2	40.65	2	40.50	40.60	0	25,207	0.00%
2018/08/07	10	40.30	0	0.00	40.15	10	25,092	0.04%
2018/08/06	0	0.00	0.2	40.50	40.35	-0.2	25,024	0.00%
2018/08/03	0	0.00	50	40.85	40.45	-50	24,795	-0.20%
2018/08/01	1	40.00	6	40.66	41.05	-5	23,866	-0.02%
2018/07/31	5	39.30	10	39.40	39.35	-5	22,946	-0.02%
2018/07/30	1	41.05	4	41.16	40.70	-3	22,017	-0.01%
2018/07/27	1	40.30	0	0.00	40.30	1	21,668	0.00%
2018/07/26	4	40.43	0	0.00	40.50	4	21,333	0.02%
2018/07/25	50	45.05	5	45.05	45.10	45	20,460	0.22%
2018/07/24	3	44.22	6	45.05	45.50	-3	20,173	-0.01%
2018/07/23	12	42.72	0	0.00	42.65	12	19,368	0.06%
2018/07/20	1	42.35	0	0.00	42.30	1	19,251	0.01%
2018/07/19	70	42.65	70	42.85	42.75	0	19,164	0.00%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/13	0	0.00	1	43.55	43.50	-1	19,058	-0.01%
2018/07/12	0	0.00	1	43.05	42.70	-1	18,723	-0.01%
2018/07/11	1	42.10	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	10	42.80	43.25	-10	18,222	-0.05%
2018/07/09	0	0.00	2	42.85	42.75	-2	17,897	-0.01%
2018/07/06	1	41.55	0	0.00	41.60	1	17,544	0.01%
2018/07/04	1	41.85	1	41.75	42.00	0	17,216	0.00%
2018/07/03	2	42.50	0	0.00	42.75	2	16,918	0.01%
2018/07/02	1	41.65	0	0.00	41.85	1	16,442	0.01%
2018/06/28	10	42.95	5	42.46	42.40	5	15,725	0.03%
2018/06/27	10	42.95	0	0.00	43.00	10	15,500	0.06%
2018/06/26	1	43.95	0	0.00	43.70	1	15,155	0.01%
2018/06/20	2	43.40	2	44.05	44.75	0	14,521	0.00%
2018/06/08	0	0.00	9	45.00	45.00	-9	13,315	-0.07%
2018/06/05	1	44.50	2	45.45	45.20	-1	13,105	-0.01%
2018/06/04	4	45.15	2	44.88	45.65	2	12,867	0.02%
2018/05/31	4	43.61	0	0.00	43.60	4	12,403	0.03%
2018/05/30	6	43.31	0	0.00	43.75	6	12,061	0.05%
2018/05/28	5	44.10	0	0.00	43.95	5	11,560	0.04%
2018/05/25	6	44.00	0	0.00	43.90	6	11,405	0.05%
2018/05/24	3	43.95	0	0.00	44.75	3	11,186	0.03%
2018/05/23	2	44.85	0	0.00	44.10	2	10,986	0.02%
2018/05/22	0	0.00	1	45.70	45.60	-1	10,678	-0.01%
2018/05/16	1	46.90	12	46.73	45.90	-11	9,922	-0.11%
2018/05/11	0	0.00	7.1	41.10	41.25	-7.1	8,797	-0.08%
2018/05/07	0	0.00	3	40.20	40.40	-3	8,247	-0.04%
2018/05/03	3	39.65	1	39.45	39.40	2	8,040	0.02%
2018/05/02	9	40.80	0	0.00	40.85	9	7,860	0.11%
2018/04/25	1	40.15	3	40.50	40.20	-2	7,573	-0.03%
2018/04/24	3	41.00	1	40.90	40.85	2	7,530	0.03%
2018/04/20	0	0.00	35	38.94	38.75	-35	7,184	-0.49%
2018/04/19	20	39.05	28	38.75	39.00	-8	7,137	-0.11%
2018/04/18	0	0.00	20	38.05	38.20	-20	7,203	-0.28%
2018/04/17	23	37.95	0	0.00	38.00	23	7,686	0.30%
2018/04/13	0	0.00	3	38.30	38.20	-3	8,016	-0.04%
2018/04/11	0	0.00	16	38.59	38.45	-16	8,816	-0.18%
2018/04/10	0	0.00	14	38.40	38.20	-14	8,908	-0.16%
2018/03/27	0	0.00	10	37.00	37.15	-10	10,137	-0.10%
2018/03/23	0	0.00	1	36.75	37.00	-1	10,302	-0.01%
2018/03/21	0	0.00	10	37.25	37.35	-10	10,321	-0.10%
2018/03/19	0	0.00	12	37.44	37.55	-12	10,391	-0.12%
2018/03/16	1	37.20	0	0.00	37.60	1	10,402	0.01%
2018/03/13	0	0.00	12	37.20	37.50	-12	10,211	-0.12%
2018/03/12	12	36.85	10	37.10	37.20	2	10,295	0.02%
2018/03/02	0	0.00	10	36.85	36.90	-10	11,178	-0.09%
2018/02/27	3	36.75	0	0.00	37.00	3	11,254	0.03%
2018/02/22	1	36.85	0	0.00	36.50	1	11,272	0.01%
2018/02/09	5	35.35	5	36.10	35.60	0	11,191	0.00%
2018/02/06	4	36.51	0	0.00	35.50	4	11,176	0.04%
2018/02/05	0	0.00	20	37.25	37.80	-20	10,868	-0.18%
2018/01/31	0	0.00	10	37.65	37.65	-10	10,778	-0.09%
2018/01/29	5	37.80	4	37.85	37.95	1	10,715	0.01%
2018/01/26	9	37.61	5	37.97	38.20	4	10,632	0.04%
2018/01/25	0	0.00	10.1	37.60	37.60	-10.1	10,496	-0.10%
2018/01/17	0	0.00	10	38.40	38.50	-10	9,868	-0.10%
2018/01/16	0	0.00	12.6	37.95	38.10	-12.6	9,731	-0.13%
2018/01/15	0	0.00	10	37.75	37.85	-10	9,652	-0.10%
2018/01/12	32	37.79	0	0.00	37.60	32	9,583	0.33%
2018/01/10	0	0.00	30.6	38.29	38.45	-30.6	8,870	-0.35%
2018/01/09	0	0.00	36	38.47	38.30	-36	8,715	-0.41%
2018/01/08	20	37.98	49	37.97	38.20	-29	8,456	-0.34%
2018/01/03	0	0.00	21	36.99	37.35	-21	7,533	-0.28%