台泥 (1101)-凱基-新莊券商分點個股進出

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
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0.7	33.20	33.20	-0.7	11,730	-0.01%
2024/11/20	0	0.00	1	33.45	33.50	-1	11,702	-0.01%
2024/11/19	0	0.00	1	33.50	33.50	-1	11,607	-0.01%
2024/11/18	5	33.30	7	33.30	33.25	-2	11,508	-0.02%
2024/11/15	0	0.00	4	33.16	33.15	-4	11,361	-0.04%
2024/11/14	0.8	32.40	1	32.45	32.35	-0.2	11,129	0.00%
2024/11/13	1	32.25	0	0.00	32.45	1	11,484	0.01%
2024/11/12	3	32.40	72.3	32.55	32.45	-69.3	12,041	-0.58%
2024/11/11	2	32.20	0	0.00	32.25	2	11,873	0.02%
2024/11/08	1	32.05	0	0.00	31.90	1	11,905	0.01%
2024/11/07	70	31.95	0	0.00	31.95	70	12,154	0.58%
2024/11/05	0	0.00	3	32.47	32.55	-3	12,488	-0.02%
2024/11/04	0	0.00	70	32.20	32.45	-70	12,826	-0.55%
2024/11/01	5	31.81	4.7	32.10	32.10	0.3	13,337	0.00%
2024/10/29	10	31.90	0	0.00	32.10	10	13,575	0.07%
2024/10/28	0	0.00	5	32.00	32.15	-5	13,522	-0.04%
2024/10/24	10	32.00	0	0.00	32.00	10	13,883	0.07%
2024/10/23	51	32.05	1	32.15	32.20	50	14,174	0.35%
2024/10/21	0.3	32.50	3	32.45	32.30	-2.7	14,602	-0.02%
2024/10/17	0	0.00	1	32.40	32.50	-1	15,205	-0.01%
2024/10/15	0	0.00	5	32.59	32.50	-5	15,375	-0.03%
2024/10/14	0.4	32.50	12	32.57	32.55	-11.6	15,463	-0.08%
2024/10/11	0	0.00	1	32.75	32.50	-1	15,732	-0.01%
2024/10/09	0	0.00	12.2	32.91	32.45	-12.2	15,928	-0.08%
2024/10/08	1	33.10	2	33.20	33.05	-1	15,935	-0.01%
2024/10/07	1	33.40	0.4	33.40	33.50	0.6	16,042	0.00%
2024/10/04	1	33.65	0	0.00	33.80	1	16,129	0.01%
2024/10/01	2	33.55	14.1	33.55	33.70	-12.1	16,113	-0.07%
2024/09/30	2	33.78	8	33.71	33.80	-6	16,135	-0.04%
2024/09/27	5	33.10	16.2	32.90	33.30	-11.2	15,693	-0.07%
2024/09/26	1	32.50	0	0.00	32.60	1	15,583	0.01%
2024/09/25	1	32.45	0	0.00	32.75	1	15,737	0.01%
2024/09/24	0.1	32.15	0	0.00	32.25	0.1	15,931	0.00%
2024/09/20	2	32.20	0	0.00	32.30	2	16,232	0.01%
2024/09/19	0.2	32.00	0	0.00	32.20	0.2	16,356	0.00%
2024/09/18	6	32.15	0	0.00	32.10	6	16,498	0.04%
2024/09/13	1	31.80	0	0.00	31.80	1	17,004	0.01%
2024/09/12	2.4	31.41	1.5	31.48	31.50	0.9	17,137	0.01%
2024/09/11	0	0.00	1	31.45	31.30	-1	17,159	-0.01%
2024/09/10	1	31.45	0	0.00	31.45	1	17,248	0.01%
2024/09/09	2.2	31.57	0.2	31.60	31.55	2	17,458	0.01%
2024/09/05	2	31.63	0.2	32.00	31.55	1.8	17,789	0.01%
2024/09/04	10	31.58	17	31.70	31.75	-7	17,823	-0.04%
2024/09/03	7	32.43	0.2	32.45	32.15	6.8	17,552	0.04%
2024/09/02	1.2	32.81	2	32.75	32.75	-0.8	17,423	0.00%
2024/08/29	1	33.00	0	0.00	32.95	1	17,434	0.01%
2024/08/28	1.3	32.89	0	0.00	32.90	1.3	17,440	0.01%
2024/08/27	0.2	33.05	0	0.00	33.05	0.2	17,656	0.00%
2024/08/26	3.2	33.15	6	33.15	33.15	-2.9	17,873	-0.02%
2024/08/23	1	32.90	3	33.00	32.95	-2	18,214	-0.01%
2024/08/22	10	32.75	0	0.00	33.05	10	18,324	0.05%
2024/08/21	0	0.00	3	32.70	32.80	-3	18,453	-0.02%
2024/08/20	0	32.80	0	0.00	32.80	0	18,562	0.00%
2024/08/19	2.8	32.80	0	0.00	32.70	2.8	18,809	0.01%
2024/08/16	1.1	32.91	3	32.95	32.85	-1.9	19,420	-0.01%
2024/08/15	7.3	32.87	16.2	33.40	32.90	-8.9	19,474	-0.05%
2024/08/14	8.5	33.45	12.3	33.51	33.60	-3.8	19,114	-0.02%
2024/08/13	0	0.00	8	34.60	34.60	-8	18,640	-0.04%
2024/08/12	1	34.45	93	34.46	34.45	-92	18,777	-0.49%
2024/08/09	0.3	34.55	11.2	34.48	34.50	-10.9	18,908	-0.06%
2024/08/08	6	34.05	11	34.00	34.00	-5	18,971	-0.03%
2024/08/07	4	33.74	1	33.70	33.80	3	19,111	0.02%
2024/08/06	1.2	33.12	22	33.49	33.80	-20.8	19,273	-0.11%
2024/08/05	8.6	33.04	6.2	33.03	33.10	2.4	19,081	0.01%
2024/08/02	2	34.20	4	34.28	34.30	-2	18,640	-0.01%
2024/08/01	2	34.65	6	34.66	34.60	-4	18,651	-0.02%
2024/07/31	0	0.00	2	34.65	34.65	-2	19,006	-0.01%
2024/07/30	35.2	34.70	0	0.00	34.65	35.2	19,146	0.18%
2024/07/29	2	34.90	1	34.90	34.90	1	19,188	0.01%
2024/07/26	22	34.89	11	34.85	34.90	11	19,146	0.06%
2024/07/23	8	34.86	10	34.93	34.95	-2	19,040	-0.01%
2024/07/22	7.1	34.28	1.2	34.30	34.35	5.9	18,944	0.03%
2024/07/19	1	34.50	1.3	34.50	34.60	-0.3	18,891	0.00%
2024/07/18	22	34.85	31.4	34.83	34.80	-9.4	18,816	-0.05%
2024/07/17	6	34.38	7	34.46	34.50	-1	18,575	-0.01%
2024/07/16	4	34.01	1	34.15	34.15	3	18,617	0.02%
2024/07/15	15	34.32	14	34.20	34.10	1	18,906	0.01%
2024/07/12	10.4	34.01	18.8	34.34	34.25	-8.4	19,001	-0.04%
2024/07/11	19	34.05	10	33.90	34.05	9	18,966	0.05%
2024/07/10	2	33.95	2	34.05	33.85	0	19,323	0.00%
2024/07/09	7.6	34.22	5.3	34.20	34.00	2.3	19,560	0.01%
2024/07/08	14	34.51	45.8	34.55	34.60	-31.8	19,534	-0.16%
2024/07/05	26.1	34.35	29	34.28	34.45	-2.9	19,401	-0.01%
2024/07/04	1	34.05	18.7	34.03	34.15	-17.7	19,513	-0.09%
2024/07/03	0	0.00	3	33.88	34.00	-3	19,444	-0.02%
2024/07/02	1.2	33.67	0	0.00	33.70	1.2	19,419	0.01%
2024/07/01	6	33.61	0	0.00	33.55	6	19,630	0.03%
2024/06/28	3.4	34.32	19	34.41	34.20	-15.6	19,424	-0.08%
2024/06/27	4	34.05	2	34.15	34.25	2	19,120	0.01%
2024/06/26	4	34.20	0	0.00	34.40	4	19,040	0.02%
2024/06/25	5	34.07	6	34.27	34.50	-1	19,006	-0.01%
2024/06/24	4	34.29	11	34.30	34.25	-7	18,893	-0.04%
2024/06/21	2	34.68	3	34.58	34.65	-1	18,790	-0.01%
2024/06/20	0	0.00	12	34.08	34.15	-12	18,385	-0.07%
2024/06/19	11	33.86	0	0.00	34.05	11	18,482	0.06%
2024/06/18	7	33.76	0.1	33.90	33.90	6.9	18,549	0.04%
2024/06/17	6	33.91	2	33.90	34.00	4	18,871	0.02%
2024/06/14	21	33.85	6.2	33.93	34.00	14.8	19,045	0.08%
2024/06/13	0	0.00	3.1	33.47	33.45	-3.1	18,976	-0.02%
2024/06/12	2.1	33.20	1	33.20	33.00	1.1	19,030	0.01%
2024/06/11	1	32.90	2	32.95	32.85	-1	18,937	-0.01%
2024/06/05	10	32.80	10	32.80	32.70	0	19,137	0.00%
2024/06/04	6.6	32.80	0	0.00	32.70	6.6	19,258	0.03%
2024/06/03	2.1	33.00	6	32.93	33.00	-3.9	19,241	-0.02%
2024/05/31	2	33.05	0	33.15	33.00	2	19,359	0.01%
2024/05/30	6.1	32.99	7	33.09	32.85	-0.9	19,198	0.00%
2024/05/29	8.2	33.39	5	33.20	33.20	3.2	19,084	0.02%
2024/05/28	331	33.87	3	33.88	33.95	328	18,880	1.74%	大買/鉅額交易
2024/05/27	0	0.00	2	33.90	33.80	-2	19,149	-0.01%
2024/05/24	11	34.00	53	33.99	34.05	-42	19,164	-0.22%
2024/05/23	226	34.04	6	34.05	34.00	220	19,106	1.15%	大買/鉅額交易
2024/05/22	11	34.20	5	34.28	34.35	6	18,882	0.03%
2024/05/21	12	33.27	3	33.15	33.35	9	18,203	0.05%
2024/05/20	5	33.94	14	33.80	33.85	-9	18,043	-0.05%
2024/05/17	6	33.86	6	33.85	33.90	0	17,916	0.00%
2024/05/16	9	33.43	13	33.48	33.60	-4	17,836	-0.02%
2024/05/15	9.4	33.36	5	33.29	33.30	4.4	17,783	0.02%
2024/05/14	9	33.46	0.6	33.30	33.35	8.4	17,869	0.05%
2024/05/13	0	0.00	15.9	33.68	33.70	-15.9	17,684	-0.09%
2024/05/10	7	33.10	2.3	33.05	33.30	4.8	17,314	0.03%
2024/05/09	7.5	32.75	0	0.00	32.65	7.5	17,094	0.04%
2024/05/08	0	0.00	17.5	33.06	33.10	-17.5	17,111	-0.10%
2024/05/07	9.5	32.98	2	33.10	33.20	7.5	17,141	0.04%
2024/05/06	6	32.96	7	33.01	33.00	-1	16,992	-0.01%
2024/05/03	2	32.40	5	32.45	32.40	-3	16,551	-0.02%
2024/05/02	1	32.35	0	0.00	32.30	1	16,359	0.01%
2024/04/30	3	32.07	0	0.00	32.05	3	16,171	0.02%
2024/04/26	11.1	31.81	1	31.90	31.80	10.1	15,880	0.06%
2024/04/25	6.2	31.95	0	0.00	32.00	6.2	15,849	0.04%
2024/04/24	1	32.30	11	32.43	32.15	-10	15,799	-0.06%
2024/04/23	5	32.42	11	32.77	32.35	-6	16,021	-0.04%
2024/04/22	24	32.12	20	32.35	32.60	4	15,974	0.03%
2024/04/19	7.7	32.09	11	32.01	32.00	-3.3	15,756	-0.02%
2024/04/18	1.1	32.55	5	32.45	32.70	-3.9	15,379	-0.03%
2024/04/17	3	32.58	0	0.00	32.65	3	15,172	0.02%
2024/04/16	19.1	32.65	2	32.80	32.45	17.1	15,008	0.11%
2024/04/15	49	32.60	1.5	32.85	32.35	47.5	14,402	0.33%
2024/04/12	2	31.93	0	0.00	32.20	2	14,063	0.01%
2024/04/11	0	0.00	6	32.46	32.40	-6	13,848	-0.04%
2024/04/10	6	32.63	6.3	32.89	32.70	-0.3	13,783	0.00%
2024/04/09	0	0.00	2	32.25	32.45	-2	13,609	-0.01%
2024/04/08	70	32.40	6.5	32.41	32.30	63.5	13,545	0.47%
2024/04/03	5	32.37	5	32.40	32.00	0	13,436	0.00%
2024/04/02	1.6	31.97	1	31.95	31.95	0.6	13,046	0.00%
2024/04/01	1	32.05	2.1	32.15	32.15	-1.1	13,124	-0.01%
2024/03/29	3.1	31.80	0	0.00	32.15	3.1	13,089	0.02%
2024/03/28	0	0.00	13	31.80	31.70	-13	12,963	-0.10%
2024/03/27	131.1	31.72	0	31.55	31.70	131.1	12,844	1.02%	大買/鉅額交易
2024/03/26	3	31.50	4.3	31.48	31.55	-1.3	12,765	-0.01%
2024/03/25	2.6	31.15	0	0.00	31.10	2.6	12,723	0.02%
2024/03/22	6	31.15	0.5	31.20	31.15	5.5	12,702	0.04%
2024/03/21	6	31.56	39.3	31.59	31.50	-33.3	12,514	-0.27%
2024/03/20	45.4	30.90	1	30.90	30.90	44.4	12,516	0.36%
2024/03/19	9.2	31.49	3.3	31.46	31.40	5.9	12,198	0.05%
2024/03/18	4	31.66	3.2	31.67	31.70	0.8	11,945	0.01%
2024/03/15	12.2	32.02	4	32.04	31.95	8.2	11,833	0.07%
2024/03/14	2.1	31.78	6	31.78	32.00	-3.9	11,512	-0.03%
2024/03/13	14	31.78	9	31.73	31.70	5	11,518	0.04%
2024/03/12	3.3	31.92	0	0.00	32.00	3.3	11,388	0.03%
2024/03/11	8.1	31.71	6	31.70	31.80	2.1	11,415	0.02%
2024/03/08	7.7	31.92	9	31.97	31.85	-1.3	11,531	-0.01%
2024/03/07	25.6	31.97	7	31.93	32.00	18.6	11,664	0.16%
2024/03/06	698.7	31.98	5	32.01	32.00	693.7	12,022	5.77%	大買/鉅額交易
2024/03/05	175.2	32.00	4	32.10	32.00	171.2	13,502	1.27%	大買/鉅額交易
2024/03/04	7.2	32.07	3.1	32.13	32.05	4.1	13,771	0.03%
2024/03/01	103.1	32.00	2	32.05	32.05	101.1	14,657	0.69%	大買/鉅額交易
2024/02/29	114.3	32.11	1	32.15	32.10	113.3	14,759	0.77%	大買/鉅額交易
2024/02/27	6.1	31.97	0	0.00	31.85	6.1	14,610	0.04%
2024/02/26	4.1	32.20	1	32.15	32.15	3.1	14,608	0.02%
2024/02/23	2.1	32.47	2	32.43	32.40	0.1	14,694	0.00%
2024/02/22	4.1	32.48	1	32.35	32.55	3.1	15,103	0.02%
2024/02/21	2.1	32.43	1.1	32.55	32.50	1	15,202	0.01%
2024/02/20	2	32.60	5	32.63	32.65	-3	15,222	-0.02%
2024/02/19	3	32.73	2	32.75	32.80	1	15,433	0.01%
2024/02/16	8.3	31.82	0	0.00	31.90	8.3	15,704	0.05%
2024/02/15	5.1	31.95	50	32.00	32.00	-44.9	15,670	-0.29%
2024/02/05	2	31.93	61.1	32.09	32.15	-59.1	15,497	-0.38%
2024/02/02	3	32.28	4.1	32.35	32.25	-1	15,452	-0.01%
2024/02/01	3	32.08	8	32.25	32.45	-5	15,591	-0.03%
2024/01/31	10.1	31.92	12	32.00	31.90	-1.9	15,628	-0.01%
2024/01/30	5.1	32.14	0	0.00	32.00	5.1	15,538	0.03%
2024/01/29	3.1	32.40	7	32.41	32.35	-4	15,511	-0.03%
2024/01/26	6.1	32.69	0	0.00	32.60	6.1	15,632	0.04%
2024/01/25	1	32.65	3	32.68	32.70	-2	15,730	-0.01%
2024/01/24	6	32.66	0	0.00	32.60	6	15,865	0.04%
2024/01/23	6	32.69	7.3	32.59	32.70	-1.3	16,153	-0.01%
2024/01/22	2	32.40	1	32.60	32.30	1	16,296	0.01%
2024/01/19	5.4	31.89	0	0.00	32.40	5.4	16,355	0.03%
2024/01/18	11.2	32.08	2	32.10	32.05	9.2	16,380	0.06%
2024/01/17	15.4	32.30	6	32.40	32.20	9.4	16,459	0.06%
2024/01/16	15.1	32.96	0	0.00	32.90	15.1	16,356	0.09%
2024/01/15	0.1	33.84	3	33.65	33.65	-2.9	16,277	-0.02%
2024/01/11	4.5	33.76	2	33.75	33.70	2.5	17,605	0.01%
2024/01/10	1.2	33.81	0	0.00	33.70	1.2	18,877	0.01%
2024/01/09	1.1	34.20	0	0.00	34.05	1.1	19,006	0.01%
2024/01/08	2	34.40	6	34.32	34.25	-4	19,126	-0.02%
2024/01/05	0	34.30	2	34.30	34.35	-2	19,349	-0.01%
2024/01/03	0.4	34.47	0.2	34.35	34.20	0.2	19,771	0.00%
2024/01/02	0	34.80	0	0.00	34.70	0	19,818	0.00%
2023/12/29	3	34.77	45	34.75	34.85	-42	19,953	-0.21%
2023/12/28	5.2	34.77	5	34.86	34.90	0.2	20,185	0.00%
2023/12/26	4	34.60	0	0.00	34.65	4	20,237	0.02%
2023/12/25	0	34.55	52	34.40	34.50	-52	20,449	-0.25%
2023/12/22	10	34.20	0	0.00	34.30	10	20,578	0.05%
2023/12/21	0	34.25	0	0.00	34.25	0	20,790	0.00%
2023/12/20	2	34.38	3	34.25	34.50	-1	21,158	0.00%
2023/12/19	1	34.35	0.9	34.45	34.35	0.1	21,394	0.00%
2023/12/18	1	34.55	8	34.55	34.55	-7	21,730	-0.03%
2023/12/15	10	34.44	0	0.00	34.30	10	21,955	0.05%
2023/12/14	1	34.30	8.7	34.45	34.40	-7.7	21,772	-0.04%
2023/12/13	13	34.14	4	34.18	34.05	9	21,743	0.04%
2023/12/12	34	34.19	1	34.15	34.15	33	21,824	0.15%
2023/12/11	1	34.25	2	34.40	34.40	-1	21,878	0.00%
2023/12/08	0.1	34.64	2	34.83	34.60	-1.9	22,119	-0.01%
2023/12/07	1	34.45	7	34.56	34.50	-6	22,107	-0.03%
2023/12/06	0	34.75	4	34.85	34.60	-4	22,145	-0.02%
2023/12/05	0	0.00	19	34.73	34.90	-19	22,206	-0.09%
2023/12/04	1.2	34.11	3	34.30	34.05	-1.8	22,066	-0.01%
2023/12/01	10.1	34.51	27	34.35	34.40	-16.9	22,225	-0.08%
2023/11/30	1	35.20	17.1	35.12	34.95	-16.1	21,892	-0.07%
2023/11/29	3.7	34.40	6	34.52	34.25	-2.3	20,364	-0.01%
2023/11/28	76	34.91	52	34.95	34.50	24	20,138	0.12%
2023/11/27	1	34.15	2.1	34.13	33.95	-1.1	19,597	-0.01%
2023/11/24	1	34.10	1	33.75	33.75	0	19,408	0.00%
2023/11/22	51	33.95	2	33.85	33.85	49	19,049	0.26%
2023/11/21	5	34.05	1.2	34.10	34.20	3.8	18,952	0.02%
2023/11/20	4	33.58	0	0.00	33.60	4	18,544	0.02%
2023/11/17	2	33.33	0.4	33.25	33.20	1.6	18,469	0.01%
2023/11/16	1	33.00	5	33.30	33.05	-4	18,400	-0.02%
2023/11/15	31	32.98	4	33.02	33.15	27	18,225	0.15%
2023/11/14	3	32.62	0	0.00	32.50	3	18,089	0.02%
2023/11/13	1	32.65	3.2	32.76	32.80	-2.2	18,187	-0.01%
2023/11/10	1	33.00	0	0.00	32.85	1	18,374	0.01%
2023/11/09	2	32.97	10	32.80	32.90	-8	18,388	-0.04%
2023/11/08	0	32.95	0	0.00	32.90	0	18,405	0.00%
2023/11/07	5.9	32.50	16	32.56	32.55	-10.1	18,432	-0.05%
2023/11/06	1	32.80	1	32.85	32.80	0	18,394	0.00%
2023/11/01	3	32.27	0	0.00	32.10	3	18,166	0.02%
2023/10/31	3	32.20	1	32.30	32.25	2	18,158	0.01%
2023/10/30	0	0.00	2	31.93	32.00	-2	18,028	-0.01%
2023/10/27	9	31.86	1	31.70	31.85	8	17,917	0.04%
2023/10/26	4	31.46	0	0.00	31.45	4	17,975	0.02%
2023/10/25	3	31.62	0.3	31.70	31.55	2.7	17,848	0.02%
2023/10/24	4.1	31.58	1	31.45	31.50	3.1	17,706	0.02%
2023/10/23	7	31.69	0	0.00	31.65	7	17,530	0.04%
2023/10/20	6	31.74	0	0.00	31.75	6	17,702	0.03%
2023/10/19	6.7	31.87	0.5	32.05	31.90	6.2	17,409	0.04%
2023/10/18	25.3	32.54	1	32.45	32.45	24.3	16,813	0.14%
2023/10/17	3.4	33.56	0	0.00	33.45	3.4	15,659	0.02%
2023/10/16	0.5	33.80	0	0.00	33.60	0.5	15,645	0.00%
2023/10/13	0	0.00	2	33.98	33.80	-2	15,722	-0.01%
2023/10/12	1.3	33.62	5	33.30	33.70	-3.8	15,681	-0.02%
2023/10/11	0.1	33.00	1	33.15	33.10	-1	15,548	-0.01%
2023/10/06	1.4	32.88	0.1	33.00	32.80	1.3	15,540	0.01%
2023/10/05	3.6	32.80	0	0.00	32.75	3.6	15,507	0.02%
2023/10/04	10.1	32.92	0	0.00	32.90	10.1	15,539	0.06%
2023/10/03	1.1	33.11	0	0.00	33.20	1.1	15,625	0.01%
2023/10/02	3	33.15	0	0.00	33.10	3	15,776	0.02%
2023/09/28	7	33.14	1	33.15	33.25	6	16,020	0.04%
2023/09/27	3	32.95	2.1	33.03	33.05	0.9	15,999	0.01%
2023/09/26	3	33.03	0	0.00	33.00	3	15,938	0.02%
2023/09/25	14.5	33.15	0	0.00	33.10	14.5	15,777	0.09%
2023/09/22	11.3	33.48	1	33.55	33.50	10.3	15,474	0.07%
2023/09/21	9	33.96	0	0.00	33.80	9	15,253	0.06%
2023/09/20	4.4	34.47	0	0.00	34.35	4.4	15,082	0.03%
2023/09/19	4	34.90	0	0.00	34.80	4	14,902	0.03%
2023/09/18	0	0.00	1.1	35.15	35.10	-1.1	14,938	-0.01%
2023/09/15	0	0.00	3	35.25	35.10	-3	15,030	-0.02%
2023/09/14	10.1	35.40	9	35.43	35.50	1.1	14,962	0.01%
2023/09/13	1	35.15	2	35.15	35.30	-1	14,972	-0.01%
2023/09/12	3	34.48	1.2	34.55	34.60	1.8	15,254	0.01%
2023/09/11	7	34.14	0	0.00	34.20	7	15,266	0.05%
2023/09/08	11.2	34.15	0	0.00	34.10	11.2	15,301	0.07%
2023/09/07	4	34.34	0	0.00	34.35	4	15,280	0.03%
2023/09/06	25.4	34.54	5	34.64	34.40	20.4	15,287	0.13%
2023/09/05	10.6	35.01	0	0.00	35.00	10.6	14,939	0.07%
2023/09/01	4	35.13	2	35.20	35.25	2	14,877	0.01%
2023/08/31	10.1	35.06	0	0.00	34.95	10.1	14,843	0.07%
2023/08/30	6.1	35.34	0	0.00	35.30	6.1	14,684	0.04%
2023/08/29	2	35.25	0	0.00	35.40	2	15,130	0.01%
2023/08/28	0	0.00	1	35.15	35.20	-1	15,344	-0.01%
2023/08/25	4	35.15	0	0.00	35.10	4	16,124	0.02%
2023/08/24	8.5	35.40	19	35.30	35.30	-10.5	16,441	-0.06%
2023/08/23	3	35.40	0	0.00	35.30	3	16,726	0.02%
2023/08/22	0.1	35.50	0	0.00	35.40	0.1	16,947	0.00%
2023/08/21	1.1	35.36	0	0.00	35.40	1.1	17,344	0.01%
2023/08/18	9	35.34	0	0.00	35.15	9	17,523	0.05%
2023/08/17	6.3	35.70	7.3	35.55	35.65	-1	17,458	-0.01%
2023/08/16	6	36.12	2.1	36.10	36.05	3.9	17,488	0.02%
2023/08/15	1.3	36.80	0	0.00	36.70	1.3	17,473	0.01%
2023/08/14	5	36.91	0	0.00	36.85	5	17,582	0.03%
2023/08/11	0.1	37.65	3.3	37.38	37.40	-3.2	17,637	-0.02%
2023/08/10	2	36.93	0	0.00	36.85	2	17,644	0.01%
2023/08/09	0.6	37.20	0	0.00	37.15	0.6	17,972	0.00%
2023/08/08	3.3	37.18	0	0.00	37.10	3.3	18,250	0.02%
2023/08/07	0	0.00	2	37.58	37.65	-2	18,384	-0.01%
2023/08/04	0	0.00	1	37.45	37.35	-1	18,438	-0.01%
2023/08/02	6	37.64	5	37.25	37.20	1	18,846	0.01%
2023/08/01	0	0.00	2	37.45	37.55	-2	19,015	-0.01%
2023/07/31	4	37.38	5.2	37.42	37.30	-1.2	19,125	-0.01%
2023/07/28	3	37.18	6	37.20	37.35	-3	19,175	-0.02%
2023/07/26	4.1	37.30	17	37.30	37.25	-13	20,584	-0.06%
2023/07/25	19	37.42	33.4	37.35	37.40	-14.4	20,798	-0.07%
2023/07/24	10	36.11	3.6	36.36	36.50	6.4	20,874	0.03%
2023/07/21	16.1	36.36	0	0.00	36.10	16.1	21,180	0.08%
2023/07/20	1.2	36.60	0	0.00	36.55	1.2	21,667	0.01%
2023/07/19	6.1	36.57	0	0.00	36.60	6.1	22,718	0.03%
2023/07/18	2	36.55	4	36.91	37.10	-2	23,504	-0.01%
2023/07/17	2.3	36.77	0.1	36.95	36.75	2.2	23,411	0.01%
2023/07/14	2	37.03	0	0.00	37.00	2	23,348	0.01%
2023/07/13	8.9	36.89	0	0.00	36.80	8.9	23,366	0.04%
2023/07/12	2.1	36.58	0	0.00	36.60	2.1	23,564	0.01%
2023/07/11	6.2	36.63	0	0.00	36.55	6.2	23,517	0.03%
2023/07/10	15.6	36.96	0	0.00	36.85	15.6	23,394	0.07%
2023/07/07	7.3	37.05	10	37.00	37.30	-2.8	23,264	-0.01%
2023/07/06	20.1	37.39	0	0.00	37.25	20.1	23,393	0.09%
2023/07/05	12.1	37.83	0	0.00	37.80	12.1	23,091	0.05%
2023/07/04	0.3	38.20	0	0.00	38.05	0.3	22,913	0.00%
2023/07/03	2	38.20	0	0.00	38.25	2	22,864	0.01%
2023/06/30	6	38.13	1	38.05	38.05	5	22,907	0.02%
2023/06/29	1.1	38.10	5	38.06	38.05	-4	22,932	-0.02%
2023/06/28	13.1	38.28	0	0.00	38.05	13.1	22,980	0.06%
2023/06/27	2	38.58	0	0.00	38.45	2	23,114	0.01%
2023/06/21	1	38.40	0	38.50	38.70	1	23,378	0.00%
2023/06/19	4.8	38.72	46.7	38.70	38.70	-41.9	23,493	-0.18%
2023/06/16	30.1	38.81	14	38.66	38.70	16.1	23,472	0.07%
2023/06/15	1	38.30	0	0.00	38.35	1	23,007	0.00%
2023/06/14	2	38.20	0	0.00	38.35	2	23,330	0.01%
2023/06/13	9	38.23	2	38.25	38.25	7	23,466	0.03%
2023/06/12	2	38.28	1	38.35	38.25	1	23,491	0.00%
2023/06/09	3	38.37	6	38.45	38.45	-3	23,511	-0.01%
2023/06/08	2	38.43	0	0.00	38.50	2	23,676	0.01%
2023/06/07	3	38.82	27	38.78	38.80	-24	23,851	-0.10%
2023/06/06	0.3	38.80	1	38.80	38.80	-0.7	24,048	0.00%
2023/06/05	8	38.94	2	38.90	38.85	6	24,210	0.02%
2023/06/02	1	38.50	2	38.63	38.55	-1	24,023	0.00%
2023/06/01	1.2	37.77	1	37.80	37.75	0.2	23,598	0.00%
2023/05/31	1	38.00	5	38.10	37.90	-4	23,504	-0.02%
2023/05/30	1	38.15	0	0.00	38.30	1	22,887	0.00%
2023/05/29	51.1	38.14	2.2	37.86	38.15	48.9	23,178	0.21%
2023/05/26	1	37.70	0	0.00	38.00	1	23,692	0.00%
2023/05/25	5	37.56	22	37.56	38.05	-17	24,133	-0.07%
2023/05/24	13.1	37.63	20	37.80	37.85	-6.9	23,953	-0.03%
2023/05/23	1.1	38.05	3	38.03	37.90	-2	23,751	-0.01%
2023/05/22	3.1	38.23	43	38.15	38.25	-40	23,649	-0.17%
2023/05/19	1	37.80	10	37.88	37.85	-9	23,556	-0.04%
2023/05/18	27.1	37.79	0	0.00	37.85	27.1	23,437	0.12%
2023/05/17	12.1	38.08	1	37.85	37.90	11.1	23,453	0.05%
2023/05/16	3.1	37.36	3	37.75	37.75	0.1	23,506	0.00%
2023/05/15	7.5	37.30	0	0.00	37.35	7.5	23,506	0.03%
2023/05/12	18.3	38.04	2	38.25	37.80	16.3	23,276	0.07%
2023/05/11	18.3	38.04	2	38.25	38.20	16.3	23,037	0.07%
2023/05/10	6	38.61	0	0.00	38.85	6	22,849	0.03%
2023/05/09	11.5	38.99	2	39.50	38.65	9.5	22,795	0.04%
2023/05/08	3	39.58	3.5	39.55	39.60	-0.5	22,479	0.00%
2023/05/05	2.1	39.20	4	39.40	39.30	-2	22,322	-0.01%
2023/05/04	4.1	39.45	2	39.45	39.45	2.1	22,305	0.01%
2023/05/03	7	39.67	45.3	39.66	39.50	-38.3	22,236	-0.17%
2023/05/02	9	39.93	9.5	39.79	39.90	-0.5	22,048	0.00%
2023/04/28	5.2	38.75	5	38.80	38.70	0.2	21,538	0.00%
2023/04/27	13.4	38.90	3.8	38.93	38.65	9.6	21,481	0.04%
2023/04/26	7	38.69	24.3	38.50	39.10	-17.3	21,572	-0.08%
2023/04/25	23.6	38.89	11	38.85	38.50	12.6	21,693	0.06%
2023/04/24	13.3	39.33	6	39.41	39.55	7.3	21,265	0.03%
2023/04/21	14	38.18	27	38.45	38.30	-13	20,241	-0.06%
2023/04/20	3	37.28	10	37.35	37.20	-7	19,358	-0.04%
2023/04/19	2	37.23	5	37.30	37.10	-3	19,409	-0.02%
2023/04/18	15.3	37.63	0.3	37.55	37.45	15	19,425	0.08%
2023/04/17	12.1	38.02	2	38.30	37.95	10.1	19,656	0.05%
2023/04/14	1.2	37.46	0	0.00	37.55	1.2	19,373	0.01%
2023/04/13	30	37.60	6	37.60	37.55	24	19,387	0.12%
2023/04/12	6.2	37.67	0	0.00	37.45	6.2	19,333	0.03%
2023/04/11	8	37.09	8	37.41	37.45	0	19,262	0.00%
2023/04/10	0	0.00	1	36.60	36.60	-1	19,042	-0.01%
2023/04/07	0	0.00	4.1	36.35	36.40	-4.1	19,060	-0.02%
2023/04/06	1.8	36.36	0	0.00	36.45	1.8	19,160	0.01%
2023/03/31	0.5	36.55	12	36.53	36.40	-11.5	19,407	-0.06%
2023/03/30	4	36.21	0	36.35	36.20	4	20,415	0.02%
2023/03/29	1	36.35	0	0.00	36.35	1	21,328	0.00%
2023/03/28	12.3	36.26	0.1	36.70	36.20	12.2	22,230	0.05%
2023/03/27	2	36.83	4	36.74	36.65	-2	23,097	-0.01%
2023/03/24	2	37.48	0	0.00	37.60	2	23,872	0.01%
2023/03/23	0	0.00	7	37.35	37.35	-7	23,875	-0.03%
2023/03/22	2	37.23	2	37.33	37.20	0	23,957	0.00%
2023/03/21	0	0.00	1	37.00	37.05	-1	24,027	0.00%
2023/03/20	0	0.00	0.1	36.95	36.90	-0.1	24,042	0.00%
2023/03/17	0.1	36.52	2	36.48	36.40	-1.9	24,199	-0.01%
2023/03/16	3	36.45	0	0.00	36.35	3	23,908	0.01%
2023/03/15	10	37.09	60	37.28	37.10	-50	23,942	-0.21%
2023/03/14	15.3	36.66	0	0.00	36.75	15.3	24,037	0.06%
2023/03/13	2	36.75	19	36.39	36.75	-17	24,266	-0.07%
2023/03/10	47.7	36.78	0	0.00	36.70	47.7	24,281	0.20%
2023/03/09	6.2	37.37	2	37.45	37.20	4.2	24,506	0.02%
2023/03/08	12	37.64	0	0.00	37.75	12	24,873	0.05%
2023/03/07	2	37.95	5	37.99	37.95	-3	24,885	-0.01%
2023/03/06	4.5	37.99	4	37.95	37.95	0.5	25,216	0.00%
2023/03/02	1	37.55	3	37.60	37.90	-2	25,669	-0.01%
2023/03/01	9.2	37.89	0	0.00	37.80	9.2	25,706	0.04%
2023/02/24	1.3	39.47	6.3	39.15	39.15	-5	25,338	-0.02%
2023/02/23	6	39.42	14	39.36	39.50	-8	24,816	-0.03%
2023/02/22	1.9	37.97	1	38.10	38.05	0.9	25,159	0.00%
2023/02/21	3	38.38	2	38.38	38.35	1	26,058	0.00%
2023/02/17	0	0.00	10.4	37.98	38.00	-10.4	27,226	-0.04%
2023/02/16	0	0.00	16.2	37.61	37.50	-16.2	27,958	-0.06%
2023/02/15	0	0.00	1	37.55	37.55	-1	28,051	0.00%
2023/02/14	5	37.50	0	0.00	37.25	5	27,991	0.02%
2023/02/13	10	36.93	1	37.10	37.00	9	27,957	0.03%
2023/02/10	0	0.00	1	36.65	36.85	-1	28,096	0.00%
2023/02/09	0	0.00	10	36.75	36.60	-10	28,114	-0.04%
2023/02/08	1	36.60	1	36.65	36.75	0	28,188	0.00%
2023/02/07	11	36.55	0	0.00	36.65	11	28,269	0.04%
2023/02/06	0.1	36.20	0	0.00	36.15	0.1	28,252	0.00%
2023/02/03	10	36.60	0	0.00	36.45	10	28,142	0.04%
2023/02/02	31	36.70	0.2	36.80	36.80	30.8	28,165	0.11%
2023/02/01	0	0.00	10	36.55	36.75	-10	28,193	-0.04%
2023/01/31	11.1	36.60	2	36.35	36.25	9.1	28,263	0.03%
2023/01/30	0.1	36.70	7	36.87	36.95	-6.9	28,195	-0.02%
2023/01/17	0.1	36.10	1	36.10	36.00	-0.9	28,181	0.00%
2023/01/16	9	36.66	17	36.47	36.50	-8	28,175	-0.03%
2023/01/13	1	36.25	15.9	36.06	36.15	-14.9	27,855	-0.05%
2023/01/12	7	35.34	7	34.98	35.40	0	27,913	0.00%
2023/01/11	0	0.00	10	34.69	34.70	-10	28,119	-0.04%
2023/01/09	0	0.00	1	34.60	34.60	-1	28,943	0.00%
2023/01/06	6	34.28	7	34.43	34.25	-1	29,213	0.00%
2023/01/04	3.9	33.58	2	33.60	33.50	1.9	29,498	0.01%
2022/12/29	1	33.70	0	0.00	33.70	1	29,889	0.00%
2022/12/28	1.2	34.03	20	34.00	34.30	-18.8	30,140	-0.06%
2022/12/26	4	34.28	1	34.25	34.40	3	30,533	0.01%
2022/12/23	2	34.38	2	34.40	34.05	0	31,062	0.00%
2022/12/22	3	34.65	11.5	34.28	34.45	-8.5	31,982	-0.03%
2022/12/21	0	0.00	1	33.95	34.05	-1	31,325	0.00%
2022/12/20	2.2	33.59	8	33.93	33.70	-5.9	30,705	-0.02%
2022/12/19	11	33.83	14.5	33.94	33.85	-3.5	30,251	-0.01%
2022/12/16	5.5	33.22	20.3	33.46	34.60	-14.8	29,428	-0.05%
2022/12/15	1	33.50	0	0.00	33.55	1	28,860	0.00%
2022/12/14	8	33.52	0	0.00	33.50	8	29,170	0.03%
2022/12/13	13	33.81	3	34.12	33.70	10	29,231	0.03%
2022/12/12	4	33.69	6	33.80	33.85	-2	29,198	-0.01%
2022/12/09	0	0.00	4	33.76	33.70	-4	29,684	-0.01%
2022/12/08	20	33.18	12	33.16	33.20	8	29,675	0.03%
2022/12/07	4	33.18	1	33.16	33.35	3	29,677	0.01%
2022/12/06	4	33.41	1	33.60	33.30	3	29,698	0.01%
2022/12/05	19	33.56	0	0.00	33.70	19	29,562	0.06%
2022/12/02	17	33.70	0	0.00	33.65	17	29,249	0.06%
2022/12/01	6	34.00	17	34.06	34.05	-11	29,193	-0.04%
2022/11/30	2	33.53	11	33.60	33.90	-9	29,003	-0.03%
2022/11/29	7	33.35	7	33.40	33.55	0	28,619	0.00%
2022/11/28	28.3	33.03	0	0.00	33.00	28.3	28,640	0.10%
2022/11/25	23	33.31	0.1	33.40	33.55	23	28,428	0.08%
2022/11/24	4	32.84	0	0.00	33.20	4	28,273	0.01%
2022/11/23	2	32.70	1	32.85	32.70	1	28,055	0.00%
2022/11/22	10	32.61	3	32.65	32.65	7	27,954	0.03%
2022/11/21	2	32.93	3	32.92	32.85	-1	27,730	0.00%
2022/11/18	24	33.55	4	33.89	33.30	20	27,498	0.07%
2022/11/17	21	34.30	21.1	33.95	34.25	-0.1	26,542	0.00%
2022/11/16	14.5	33.11	2	33.15	32.90	12.5	25,556	0.05%
2022/11/15	17	33.47	9	33.54	33.85	8	24,950	0.03%
2022/11/14	5.2	33.71	11.1	33.34	34.15	-5.9	24,375	-0.02%
2022/11/11	1	31.90	11	32.33	32.15	-10	23,576	-0.04%
2022/11/10	2	31.65	0	0.00	31.70	2	23,483	0.01%
2022/11/09	1.1	31.91	6	31.62	31.90	-4.9	23,444	-0.02%
2022/11/08	12	31.35	4	31.54	31.65	8	23,282	0.03%
2022/11/07	31.5	30.65	0	0.00	31.00	31.5	23,106	0.14%
2022/11/04	10.1	30.40	1	30.55	30.45	9.1	23,191	0.04%
2022/11/03	13	30.30	0	0.00	30.30	13	23,144	0.06%
2022/11/02	1.1	30.70	3	30.75	30.75	-1.9	23,105	-0.01%
2022/11/01	0	0.00	1	30.55	30.65	-1	23,119	0.00%
2022/10/31	5	30.49	0	0.00	30.25	5	23,108	0.02%
2022/10/28	18	30.82	0	0.00	30.50	18	23,119	0.08%
2022/10/27	7	30.81	6	30.95	30.85	1	23,111	0.00%
2022/10/26	0.1	30.45	12	30.25	30.30	-12	23,119	-0.05%
2022/10/25	7.1	30.05	16	29.98	29.90	-8.9	23,077	-0.04%
2022/10/24	11	30.75	0	0.00	30.60	11	22,682	0.05%
2022/10/21	6	31.23	0	0.00	31.00	6	22,562	0.03%
2022/10/20	7.5	30.89	6	30.74	30.90	1.5	22,518	0.01%
2022/10/19	6.1	31.95	4	31.70	31.60	2.1	22,012	0.01%
2022/10/18	11	31.35	0	0.00	31.45	11	21,608	0.05%
2022/10/17	9.1	31.69	3	31.50	31.70	6.1	21,593	0.03%
2022/10/14	5.3	32.63	0	0.00	32.40	5.3	21,633	0.02%
2022/10/13	11.2	32.93	0	0.00	32.65	11.2	21,544	0.05%
2022/10/12	1	33.75	0	0.00	33.75	1	21,287	0.00%
2022/10/11	4.3	33.81	3	33.85	33.80	1.3	21,345	0.01%
2022/10/07	7	34.24	0	0.00	34.25	7	21,291	0.03%
2022/10/06	3	34.28	0	0.00	34.30	3	21,266	0.01%
2022/10/05	42.5	34.30	1	34.20	34.15	41.5	21,277	0.20%
2022/10/04	7	33.97	0	0.00	33.85	7	21,025	0.03%
2022/10/03	9.7	33.75	2	33.70	33.65	7.7	20,773	0.04%
2022/09/30	12.2	33.77	5	33.96	33.80	7.2	20,658	0.03%
2022/09/29	24.1	34.25	0	0.00	34.15	24.1	20,144	0.12%
2022/09/28	11.3	35.21	15	35.07	34.90	-3.7	19,056	-0.02%
2022/09/27	3.2	35.70	1	35.80	35.80	2.2	18,789	0.01%
2022/09/26	24.8	36.11	1	36.10	35.85	23.8	18,599	0.13%
2022/09/23	14	37.07	1	37.15	37.00	13	18,381	0.07%
2022/09/22	13	37.45	0	0.00	37.55	13	18,250	0.07%
2022/09/21	7.4	38.22	1	38.10	38.10	6.4	17,880	0.04%
2022/09/20	1	38.60	2	38.75	38.55	-1	17,513	-0.01%
2022/09/19	0	0.00	1.2	38.90	38.80	-1.2	17,397	-0.01%
2022/09/16	15.1	38.84	2	38.85	38.60	13.1	17,332	0.08%
2022/09/15	3.2	39.45	1	39.50	39.55	2.2	16,939	0.01%
2022/09/14	1.9	39.68	0	0.00	39.65	1.9	16,875	0.01%
2022/09/12	0.4	39.85	2	39.85	39.80	-1.6	16,977	-0.01%
2022/09/08	0	0.00	0.1	39.75	39.85	-0.1	17,321	0.00%
2022/09/07	14	39.69	8	39.70	39.70	6	17,462	0.03%
2022/09/06	0.8	39.30	4.7	39.59	39.85	-3.9	17,501	-0.02%
2022/09/05	1.1	39.00	2	39.00	39.10	-0.9	17,483	-0.01%
2022/09/02	3.1	38.59	1	38.60	38.50	2.1	17,570	0.01%
2022/09/01	2	39.00	0	0.00	38.90	2	17,325	0.01%
2022/08/31	25	39.20	0.5	39.40	39.30	24.5	17,158	0.14%
2022/08/30	2	39.20	0	0.00	39.25	2	17,048	0.01%
2022/08/29	4.1	39.10	0	0.00	39.35	4.1	17,169	0.02%
2022/08/26	5.5	39.59	0	0.00	39.65	5.5	17,183	0.03%
2022/08/25	2	39.30	5	39.40	39.55	-3	17,263	-0.02%
2022/08/24	4.1	39.10	0	0.00	39.25	4.1	17,398	0.02%
2022/08/23	1	39.10	0	0.00	39.35	1	17,816	0.01%
2022/08/22	2	39.30	3	39.15	39.65	-1	17,936	-0.01%
2022/08/19	2	39.45	2	39.43	39.45	0	18,065	0.00%
2022/08/18	1	39.55	0	0.00	39.80	1	18,153	0.01%
2022/08/17	0.3	39.40	0	0.00	40.00	0.3	18,215	0.00%
2022/08/16	9	39.37	4	39.38	39.35	5	18,244	0.03%
2022/08/15	1	39.10	0	0.00	39.30	1	18,314	0.01%
2022/08/12	32	39.29	0	0.00	39.30	32	18,719	0.17%
2022/08/11	2	38.93	1	38.70	39.35	1	18,846	0.01%
2022/08/10	2.1	38.48	0.1	38.75	38.75	2	18,945	0.01%
2022/08/09	1	38.65	0	0.00	38.75	1	19,108	0.01%
2022/08/05	1	38.85	0	0.00	38.85	1	19,436	0.01%
2022/08/04	3.2	38.80	3	38.90	38.75	0.2	19,943	0.00%
2022/08/03	1	39.05	18	38.98	39.10	-17	20,186	-0.08%
2022/08/02	4	39.11	25	39.00	39.15	-21	20,245	-0.10%
2022/08/01	2	39.20	13	39.16	39.50	-11	20,243	-0.05%
2022/07/29	3.1	38.47	1	38.55	38.75	2.1	20,205	0.01%
2022/07/28	1	38.20	0	0.00	38.20	1	20,134	0.00%
2022/07/27	8	37.84	0	0.00	37.85	8	20,075	0.04%
2022/07/26	6.1	37.80	0	0.00	37.80	6.1	20,246	0.03%
2022/07/25	1	37.90	0	0.00	37.85	1	20,320	0.00%
2022/07/22	6.3	37.70	0	0.00	37.70	6.3	20,389	0.03%
2022/07/21	28.1	37.93	0	0.00	38.05	28.1	20,196	0.14%
2022/07/20	11	41.63	51	41.60	41.60	-40	19,656	-0.20%
2022/07/19	60	41.11	11.3	41.27	41.65	48.7	19,510	0.25%
2022/07/18	31	40.16	0	0.00	40.70	31	19,267	0.16%
2022/07/15	13.1	41.19	0	0.00	40.50	13.1	19,169	0.07%
2022/07/14	11	41.80	1	41.75	41.70	10	19,107	0.05%
2022/07/13	4	41.73	15	41.70	41.80	-11	19,230	-0.06%
2022/07/12	8	40.83	25	40.79	41.00	-17	19,337	-0.09%
2022/07/11	30	41.00	27	41.15	41.10	3	19,484	0.02%
2022/07/08	7	40.79	0	0.00	40.80	7	19,573	0.04%
2022/07/07	0	0.00	5	40.75	40.90	-5	19,674	-0.03%
2022/07/06	5	40.15	0	0.00	40.00	5	20,055	0.02%
2022/07/04	5	40.00	1.1	40.11	40.00	3.9	19,809	0.02%
2022/07/01	0	0.00	2	40.18	40.35	-2	19,681	-0.01%
2022/06/30	1	39.35	21	39.60	39.50	-20	19,421	-0.10%
2022/06/28	1	39.65	0	0.00	39.60	1	19,218	0.01%
2022/06/27	25	39.81	0	0.00	39.80	25	19,203	0.13%
2022/06/23	6	39.03	0.1	39.25	39.00	5.9	18,963	0.03%
2022/06/21	0	0.00	1	39.30	39.45	-1	18,775	-0.01%
2022/06/20	15	39.00	0	0.00	38.85	15	18,695	0.08%
2022/06/17	3.4	39.64	3	39.65	39.60	0.4	18,440	0.00%
2022/06/16	2	40.08	0	0.00	40.00	2	18,279	0.01%
2022/06/15	5	40.14	0	0.00	40.05	5	18,452	0.03%
2022/06/14	12.6	40.21	0	0.00	40.10	12.6	18,363	0.07%
2022/06/13	9.5	40.77	0	0.00	40.80	9.5	18,122	0.05%
2022/06/10	7.1	41.42	0	0.00	41.40	7.1	17,840	0.04%
2022/06/09	3.5	41.62	0	0.00	41.55	3.5	17,831	0.02%
2022/06/08	6	41.69	0	0.00	41.75	6	17,785	0.03%
2022/06/07	10.2	41.43	0	0.00	41.35	10.2	17,736	0.06%
2022/06/06	5.1	41.60	0	0.00	41.55	5.1	17,502	0.03%
2022/06/02	11	41.74	0	0.00	41.70	11	17,511	0.06%
2022/06/01	1.1	42.12	5	42.32	42.10	-3.9	17,534	-0.02%
2022/05/31	1.1	42.63	7	42.67	42.60	-5.9	17,391	-0.03%
2022/05/30	10	42.95	104.4	43.00	42.80	-94.4	16,918	-0.56%	大賣/
2022/05/27	0	0.00	5	41.90	42.20	-5	16,696	-0.03%
2022/05/26	54	42.28	0	0.00	41.70	54	16,596	0.33%
2022/05/25	50.1	41.85	0	0.00	41.65	50.1	16,538	0.30%
2022/05/24	10	41.19	2	41.25	41.20	8	16,462	0.05%
2022/05/23	5	41.20	0	0.00	41.20	5	16,294	0.03%
2022/05/20	1.1	41.21	12	41.77	41.15	-10.9	16,186	-0.07%
2022/05/19	13	41.14	0	0.00	41.10	13	15,717	0.08%
2022/05/18	31.1	41.35	0	0.00	41.60	31.1	15,532	0.20%
2022/05/17	5	41.40	0	0.00	41.50	5	15,250	0.03%
2022/05/16	0	0.00	2	41.25	41.25	-2	15,019	-0.01%
2022/05/13	3	41.28	0	0.00	41.60	3	14,715	0.02%
2022/05/12	14.1	41.24	2	41.53	40.80	12.1	14,482	0.08%
2022/05/11	20.3	42.70	2	42.60	42.65	18.3	13,898	0.13%
2022/05/10	4.4	43.85	8	43.84	43.85	-3.6	13,469	-0.03%
2022/05/09	6.7	44.48	5	44.25	44.25	1.7	13,279	0.01%
2022/05/06	9	45.13	0.1	45.33	45.10	8.9	13,113	0.07%
2022/05/05	12	45.61	2.1	45.60	45.60	10	13,152	0.08%
2022/05/04	0.1	45.45	0	0.00	45.50	0.1	13,127	0.00%
2022/05/03	0	0.00	0.1	45.40	45.35	-0.1	13,228	0.00%
2022/04/29	1	46.00	0	0.00	45.90	1	12,942	0.01%
2022/04/28	2.2	45.96	0	0.00	46.10	2.2	12,785	0.02%
2022/04/27	6.1	45.87	4.1	45.90	45.80	2	12,580	0.02%
2022/04/26	1	46.30	2	46.15	46.20	-1	12,312	-0.01%
2022/04/25	13	46.11	0	0.00	46.10	13	12,241	0.11%
2022/04/22	2	46.53	0	0.00	46.55	2	12,099	0.02%
2022/04/21	7	46.85	0	0.00	46.80	7	12,074	0.06%
2022/04/20	3.1	46.47	21	46.45	46.60	-17.9	12,063	-0.15%
2022/04/19	10	46.42	0	0.00	46.35	10	11,970	0.08%
2022/04/18	18.4	46.54	0.1	46.65	46.50	18.3	11,843	0.15%
2022/04/15	9.1	47.24	1	47.05	47.10	8.1	11,628	0.07%
2022/04/14	6.1	47.78	0	0.00	47.70	6.1	11,442	0.05%
2022/04/13	3.1	47.92	2	47.98	48.00	1.1	11,348	0.01%
2022/04/12	22.2	47.95	3	48.70	48.00	19.2	11,175	0.17%
2022/04/11	1	49.55	2.1	49.21	49.45	-1.1	10,764	-0.01%
2022/04/08	1.1	49.57	0	0.00	49.80	1.1	10,837	0.01%
2022/04/07	2	49.80	2	49.90	49.55	0	10,806	0.00%
2022/04/06	0	0.00	1	49.95	50.20	-1	10,709	-0.01%
2022/04/01	1	49.55	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0.3	49.90	2	50.20	49.90	-1.7	10,588	-0.02%
2022/03/30	1	49.85	1	49.95	49.85	0	10,436	0.00%
2022/03/29	3	49.53	1	49.95	49.80	2	10,432	0.02%
2022/03/28	0	0.00	5	49.33	49.70	-5	10,389	-0.05%
2022/03/25	1	49.60	0.5	49.65	49.70	0.5	10,342	0.00%
2022/03/24	0	0.00	4.3	49.85	49.95	-4.3	10,385	-0.04%
2022/03/23	1.1	49.51	0.5	49.55	49.65	0.6	10,460	0.01%
2022/03/22	3	49.45	2	49.45	49.70	1	10,377	0.01%
2022/03/21	0	0.00	14.1	49.69	49.75	-14.1	10,380	-0.14%
2022/03/18	1	48.70	6	48.73	48.95	-5	10,135	-0.05%
2022/03/17	1	48.00	15	48.09	48.00	-14	9,745	-0.14%
2022/03/15	2	47.65	0	0.00	47.95	2	9,597	0.02%
2022/03/14	3	47.45	5	47.60	47.55	-2	9,592	-0.02%
2022/03/11	0.3	47.55	0	0.00	47.45	0.3	9,676	0.00%
2022/03/10	2	47.40	0	0.00	47.60	2	9,818	0.02%
2022/03/09	1	47.20	0	0.00	47.25	1	9,901	0.01%
2022/03/07	1	46.95	1.4	47.14	47.10	-0.4	10,059	0.00%
2022/03/04	1	47.65	0	0.00	47.65	1	10,340	0.01%
2022/03/02	1	47.70	0	0.00	48.00	1	10,752	0.01%
2022/03/01	5	47.65	2	47.60	47.80	3	10,862	0.03%
2022/02/25	2.1	47.05	0	0.00	47.35	2.1	10,955	0.02%
2022/02/24	1	47.25	0	0.00	47.30	1	10,884	0.01%
2022/02/23	1	47.65	0	0.00	47.65	1	10,872	0.01%
2022/02/18	2	47.38	0	0.00	47.45	2	11,056	0.02%
2022/02/17	0.5	47.55	0	0.00	47.45	0.5	11,143	0.00%
2022/02/16	2.1	47.03	0	0.00	47.00	2.1	11,199	0.02%
2022/02/15	0.1	47.15	0	0.00	47.00	0.1	11,255	0.00%
2022/02/14	0	0.00	10	47.10	47.15	-10	11,341	-0.09%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	1.4	46.56	0	0.00	47.10	1.4	11,491	0.01%
2022/01/26	0	0.00	0.6	46.90	46.85	-0.6	11,314	-0.01%
2022/01/25	12.2	46.76	1.2	46.69	46.80	11	11,349	0.10%
2022/01/24	1	47.15	0	0.00	47.15	1	11,222	0.01%
2022/01/21	0	0.00	3	47.23	47.40	-3	11,339	-0.03%
2022/01/20	3.3	47.54	3	47.55	47.50	0.2	11,291	0.00%
2022/01/18	0.8	47.65	8.8	47.56	47.75	-8	11,490	-0.07%
2022/01/17	1	47.35	0	0.00	47.60	1	11,598	0.01%
2022/01/14	0	0.00	2	47.65	47.60	-2	11,605	-0.02%
2022/01/13	3	47.72	3.1	47.67	47.95	-0.1	11,826	0.00%
2022/01/12	12	47.15	0	0.00	47.50	12	12,070	0.10%
2022/01/11	0.1	47.20	1	47.15	47.50	-0.9	12,310	-0.01%
2022/01/10	4	47.08	0	0.00	47.30	4	12,274	0.03%
2022/01/07	1.1	47.27	0	0.00	47.45	1.1	12,237	0.01%
2022/01/05	5.3	47.14	0	0.00	47.15	5.3	12,240	0.04%
2022/01/04	6	47.29	0	0.00	47.30	6	12,299	0.05%
2022/01/03	3	47.50	0	0.00	47.45	3	12,196	0.02%
2021/12/30	1	48.10	0	0.00	48.00	1	12,155	0.01%
2021/12/29	1	48.10	0.1	48.20	48.15	1	12,270	0.01%
2021/12/28	1	48.00	5	48.09	48.15	-4	12,350	-0.03%
2021/12/24	0	0.00	1	47.90	47.90	-1	12,692	-0.01%
2021/12/22	0.2	47.40	0	0.00	47.40	0.2	12,914	0.00%
2021/12/21	2	47.20	2	47.25	47.25	0	13,062	0.00%
2021/12/20	1	47.20	8	47.23	47.40	-7	13,199	-0.05%
2021/12/17	1.4	47.36	3	47.52	47.45	-1.6	13,236	-0.01%
2021/12/16	0	0.00	0.3	47.00	46.90	-0.3	13,161	0.00%
2021/12/15	0	0.00	5	47.25	46.95	-5	13,398	-0.04%
2021/12/14	3	47.07	1.2	47.11	47.00	1.8	13,527	0.01%
2021/12/10	0	0.00	3	47.55	47.30	-3	14,011	-0.02%
2021/12/08	0	0.00	2	47.70	47.70	-2	15,007	-0.01%
2021/12/07	1	46.95	0	0.00	47.55	1	15,100	0.01%
2021/12/06	2	46.70	3	47.28	47.30	-1	15,059	-0.01%
2021/12/03	5.8	46.49	0	0.00	46.40	5.8	15,012	0.04%
2021/12/02	7.5	46.39	0	0.00	46.30	7.5	14,910	0.05%
2021/12/01	3	46.28	1	46.80	46.60	2	14,885	0.01%
2021/11/29	4.3	46.25	2	46.33	46.50	2.3	14,386	0.02%
2021/11/26	10.4	46.56	0	0.00	46.50	10.4	14,324	0.07%
2021/11/25	7	47.21	1	47.15	47.15	6	14,217	0.04%
2021/11/24	25.5	47.42	1	47.30	47.45	24.5	14,124	0.17%
2021/11/22	3	47.97	0	0.00	47.90	3	13,999	0.02%
2021/11/19	8	48.14	0	0.00	48.30	8	13,936	0.06%
2021/11/17	1	48.35	0	0.00	48.55	1	13,875	0.01%
2021/11/16	12	48.45	0	0.00	48.65	12	13,977	0.09%
2021/11/15	5	48.38	0	0.00	48.60	5	14,174	0.04%
2021/11/12	0	0.00	4	48.60	48.70	-4	14,358	-0.03%
2021/11/11	1	48.60	0.1	48.80	48.80	0.9	14,578	0.01%
2021/11/10	2.1	48.51	0	0.00	48.70	2.1	14,843	0.01%
2021/11/09	6	48.52	0	0.00	48.80	6	15,088	0.04%
2021/11/08	2	48.70	3	48.95	48.95	-1	16,197	-0.01%
2021/11/05	14	47.92	0	0.00	48.15	14	16,989	0.08%
2021/11/04	2.7	48.18	0	0.00	48.10	2.7	17,324	0.02%
2021/11/03	1	48.15	0	0.00	48.15	1	17,764	0.01%
2021/11/02	1.5	48.38	0	0.00	48.15	1.5	18,197	0.01%
2021/11/01	1	48.15	1	48.25	48.25	0	18,674	0.00%
2021/10/29	0.5	48.50	1	48.30	48.25	-0.5	18,923	0.00%
2021/10/28	3	48.57	12	48.65	48.50	-9	19,472	-0.05%
2021/10/27	1	48.40	1	48.45	48.35	0	19,594	0.00%
2021/10/26	16	48.67	0	0.00	48.45	16	19,646	0.08%
2021/10/25	4	48.19	0	0.00	48.25	4	19,726	0.02%
2021/10/22	0	0.00	1	48.90	48.80	-1	20,089	0.00%
2021/10/21	5.2	48.47	0	0.00	48.75	5.2	20,240	0.03%
2021/10/20	65.6	48.49	0	0.00	48.35	65.6	20,272	0.32%
2021/10/19	30	49.05	0	0.00	49.10	30	20,369	0.15%
2021/10/15	0	50.00	7	50.00	50.10	-7	20,486	-0.03%
2021/10/14	61	49.90	0.9	50.10	49.90	60.1	20,492	0.29%
2021/10/13	0	0.00	1	50.80	50.50	-1	20,515	0.00%
2021/10/07	0	0.00	6	50.30	50.40	-6	20,717	-0.03%
2021/10/06	2	49.90	3	49.93	49.90	-1	20,940	0.00%
2021/10/05	0	0.00	7	50.21	50.30	-7	21,193	-0.03%
2021/10/04	0	0.00	0.2	50.20	50.00	-0.2	21,654	0.00%
2021/10/01	4	50.00	0	0.00	50.20	4	22,316	0.02%
2021/09/30	0	0.00	7	51.17	51.00	-7	22,380	-0.03%
2021/09/29	1	50.70	8	50.85	50.60	-7	22,519	-0.03%
2021/09/24	1	51.30	1	51.60	51.30	0	22,881	0.00%
2021/09/23	0	0.00	0.1	51.00	51.20	-0.1	22,886	0.00%
2021/09/22	0	0.00	15	50.41	50.70	-15	22,838	-0.07%
2021/09/16	0	0.00	6	51.33	51.70	-6	22,693	-0.03%
2021/09/15	4	51.15	4.1	51.10	51.20	-0.1	22,526	0.00%
2021/09/14	5	51.16	10	51.49	51.40	-5	22,421	-0.02%
2021/09/13	10	49.95	9	49.66	50.10	1	21,802	0.00%
2021/09/10	0	0.00	2	48.80	49.00	-2	21,700	-0.01%
2021/09/09	0	0.00	1	48.10	48.20	-1	21,833	0.00%
2021/09/08	0	48.55	4	48.55	48.55	-4	21,908	-0.02%
2021/09/07	0	0.00	5	48.79	48.75	-5	21,992	-0.02%
2021/09/06	2	48.65	101	49.00	48.80	-99	22,010	-0.45%	大賣/
2021/09/03	1	48.45	6	48.45	48.50	-5	21,935	-0.02%
2021/09/02	4.1	47.83	1	47.95	47.90	3.1	21,889	0.01%
2021/09/01	4	48.11	1	48.20	48.40	3	21,952	0.01%
2021/08/30	4	47.25	2	47.30	47.60	2	21,749	0.01%
2021/08/27	10.1	47.35	0	0.00	47.45	10.1	21,802	0.05%
2021/08/26	1	46.70	2	47.05	46.95	-1	22,042	0.00%
2021/08/25	0	46.75	0	0.00	47.20	0	22,198	0.00%
2021/08/24	3	46.72	1	46.70	46.75	2	22,216	0.01%
2021/08/23	1.1	47.00	0	0.00	46.80	1.1	22,436	0.00%
2021/08/20	20	46.20	0	0.00	46.15	20	22,539	0.09%
2021/08/19	25.3	46.40	11	46.15	46.20	14.3	22,907	0.06%
2021/08/18	2	46.80	4	47.06	47.25	-2	22,789	-0.01%
2021/08/17	3.1	47.49	4	47.30	47.30	-0.9	22,621	0.00%
2021/08/16	46	47.83	0	0.00	47.95	46	22,465	0.20%
2021/08/13	2	48.30	18	48.40	48.40	-16	22,509	-0.07%
2021/08/12	36.7	47.10	0	0.00	47.60	36.7	22,621	0.16%
2021/08/11	17.1	51.12	2	51.00	51.10	15.1	21,868	0.07%
2021/08/10	5	51.92	0	0.00	51.90	5	21,421	0.02%
2021/08/09	8.2	52.18	2	52.00	52.40	6.2	21,726	0.03%
2021/08/06	4	52.63	1	52.80	52.90	3	21,805	0.01%
2021/08/05	6.1	52.87	0	0.00	52.70	6.1	22,168	0.03%
2021/08/04	1.1	53.72	0.2	54.40	53.80	0.9	23,135	0.00%
2021/08/03	3	53.47	17	53.66	53.90	-14	23,671	-0.06%
2021/08/02	4	52.60	0	0.00	52.80	4	23,444	0.02%
2021/07/30	0	0.00	2	52.75	52.60	-2	23,936	-0.01%
2021/07/29	3.2	52.21	5	52.30	52.90	-1.9	24,450	-0.01%
2021/07/28	2	52.30	1	52.60	52.40	1	24,837	0.00%
2021/07/27	12	52.75	3	52.90	53.00	9	25,536	0.04%
2021/07/26	16	53.19	1	53.70	53.20	15	26,205	0.06%
2021/07/23	1	52.60	5	52.94	53.00	-4	26,532	-0.02%
2021/07/22	0.2	52.20	10	52.10	52.10	-9.8	26,663	-0.04%
2021/07/21	0.1	51.80	6	52.22	51.80	-5.9	27,077	-0.02%
2021/07/20	3	51.60	1	51.70	51.70	2	27,984	0.01%
2021/07/19	22	51.62	0	0.00	52.00	22	29,485	0.07%
2021/07/16	2	51.40	6	51.47	51.50	-4	32,699	-0.01%
2021/07/14	6	51.53	7	51.40	51.50	-1	36,177	0.00%
2021/07/13	21	51.95	5.2	52.16	51.90	15.8	36,859	0.04%
2021/07/12	0	0.00	6	52.02	52.20	-6	37,265	-0.02%
2021/07/09	8	52.14	6	52.07	52.00	2	37,473	0.01%
2021/07/08	16.1	52.45	35.1	52.75	52.80	-19	37,291	-0.05%
2021/07/07	1.1	51.20	2	51.00	51.30	-0.9	36,928	0.00%
2021/07/06	2.1	51.10	7.2	51.01	51.20	-5.1	36,823	-0.01%
2021/07/05	12.1	50.60	1	50.60	50.60	11.1	36,751	0.03%
2021/07/02	14	50.59	2	50.90	50.50	12	36,605	0.03%
2021/07/01	6	50.67	3	50.63	50.60	3	36,533	0.01%
2021/06/30	16	51.05	1	51.10	51.00	15	36,744	0.04%
2021/06/29	10.1	51.10	31	51.19	51.20	-20.9	36,788	-0.06%
2021/06/28	1	51.00	1	51.10	51.10	0	36,966	0.00%
2021/06/25	0.1	51.10	0	0.00	51.00	0.1	36,992	0.00%
2021/06/24	10	50.90	0	0.00	51.10	10	37,241	0.03%
2021/06/23	12	50.78	1.1	50.99	51.00	10.9	37,676	0.03%
2021/06/22	10	51.00	0	0.00	50.90	10	37,792	0.03%
2021/06/21	10	50.65	0	0.00	50.70	10	37,889	0.03%
2021/06/18	5	51.12	1	51.10	51.00	4	38,189	0.01%
2021/06/16	0	0.00	1	52.00	51.90	-1	39,623	0.00%
2021/06/11	1	51.30	2	51.40	51.40	-1	39,636	0.00%
2021/06/09	1.5	50.97	0	0.00	51.30	1.5	39,925	0.00%
2021/06/08	8	51.31	3	51.50	51.40	5	40,039	0.01%
2021/06/07	8	51.48	4	51.70	51.50	4	40,264	0.01%
2021/06/04	1	52.10	5	51.84	51.90	-4	40,452	-0.01%
2021/06/03	6	52.18	11	52.18	52.30	-5	40,659	-0.01%
2021/06/02	1	51.50	11	51.68	52.00	-10	40,510	-0.02%
2021/06/01	1	51.30	3	51.37	51.50	-2	40,290	0.00%
2021/05/31	1	50.60	18	51.43	51.60	-17	40,457	-0.04%
2021/05/28	2.2	50.17	2	50.40	50.60	0.2	40,331	0.00%
2021/05/27	15	50.05	1.1	50.02	50.30	13.9	40,411	0.03%
2021/05/26	9.2	50.84	0	0.00	50.70	9.2	40,254	0.02%
2021/05/25	26.5	51.19	1	51.20	51.10	25.5	40,193	0.06%
2021/05/24	2.3	51.04	3	51.27	51.30	-0.7	40,233	0.00%
2021/05/21	3	51.27	5	51.82	51.20	-2	40,408	0.00%
2021/05/20	8	50.89	24	50.82	50.80	-16	40,310	-0.04%
2021/05/19	4	50.00	13.1	50.65	50.50	-9.1	40,085	-0.02%
2021/05/18	21	49.79	3	49.63	50.00	18	39,915	0.05%
2021/05/17	38.1	48.09	51	48.34	47.90	-13	39,776	-0.03%
2021/05/14	2.3	49.57	5	49.75	49.60	-2.7	39,121	-0.01%
2021/05/13	12.1	47.97	8	48.60	49.20	4.1	38,782	0.01%
2021/05/12	44.1	49.05	51	49.15	49.60	-6.9	38,261	-0.02%
2021/05/11	10	52.05	13	51.76	51.60	-3	36,972	-0.01%
2021/05/10	4	52.48	20	52.74	52.90	-16	36,241	-0.04%
2021/05/07	7.3	52.00	3	52.97	52.30	4.3	36,059	0.01%
2021/05/06	1	51.60	2.2	52.64	53.00	-1.2	35,706	0.00%
2021/05/05	13.1	50.68	65.4	50.63	50.80	-52.3	35,241	-0.15%
2021/05/04	19.1	50.33	7	50.44	50.20	12.1	35,127	0.03%
2021/05/03	13.1	51.31	3	51.50	51.20	10.1	34,169	0.03%
2021/04/29	11	52.39	4	52.33	52.10	7	33,664	0.02%
2021/04/28	8	52.64	3	52.67	53.20	5	33,224	0.02%
2021/04/27	9.3	52.60	17.2	52.69	52.70	-7.9	33,106	-0.02%
2021/04/26	23.4	53.14	15	53.02	53.10	8.4	32,617	0.03%
2021/04/23	11.1	52.49	45.3	52.80	53.00	-34.2	31,717	-0.11%
2021/04/22	91.1	56.75	44.1	56.30	54.10	47	30,558	0.15%
2021/04/21	65.2	54.75	33.2	54.66	55.70	32	27,491	0.12%
2021/04/20	30.1	52.59	19.3	52.89	52.00	10.8	25,459	0.04%
2021/04/19	67	49.94	13.8	50.17	50.40	53.3	24,106	0.22%
2021/04/16	19	48.16	7.1	48.72	49.00	11.9	23,301	0.05%
2021/04/15	6	47.88	13	47.99	47.90	-7	22,795	-0.03%
2021/04/14	8	47.04	26	47.01	47.00	-18	22,494	-0.08%
2021/04/13	1	47.10	48	47.16	47.20	-47	22,362	-0.21%
2021/04/12	4	46.79	0	0.00	46.85	4	22,111	0.02%
2021/04/09	8	46.88	0	0.00	46.70	8	22,041	0.04%
2021/04/08	3	46.72	1.2	46.81	46.90	1.9	21,910	0.01%
2021/04/07	7	46.79	0	0.00	46.80	7	21,820	0.03%
2021/04/06	2	46.75	5	46.73	46.85	-3	21,761	-0.01%
2021/04/01	2	46.90	7.2	46.76	46.70	-5.2	21,372	-0.02%
2021/03/31	2	46.75	10	46.73	46.80	-8	21,256	-0.04%
2021/03/30	7	46.33	2	46.35	46.55	5	21,044	0.02%
2021/03/29	22	46.37	3	46.40	46.50	19	20,945	0.09%
2021/03/26	2	45.98	8	46.13	46.15	-6	20,680	-0.03%
2021/03/25	3.9	45.51	7.3	45.51	45.55	-3.4	20,287	-0.02%
2021/03/24	8	45.61	15.1	45.62	45.55	-7.1	20,110	-0.04%
2021/03/23	6	45.67	3.2	45.75	45.70	2.8	19,996	0.01%
2021/03/22	38.3	45.76	40	45.86	45.80	-1.7	19,589	-0.01%
2021/03/19	3	42.83	13	42.96	42.70	-10	18,122	-0.06%
2021/03/18	1	43.00	8	43.05	43.10	-7	17,888	-0.04%
2021/03/17	5.6	42.73	2	42.80	42.85	3.6	17,899	0.02%
2021/03/16	12.3	42.55	1	42.55	42.60	11.3	17,904	0.06%
2021/03/15	16	42.50	0	0.00	42.35	16	17,936	0.09%
2021/03/12	7.5	42.64	0	0.00	42.70	7.5	17,781	0.04%
2021/03/11	4.9	42.93	2	43.13	42.85	2.9	17,666	0.02%
2021/03/10	1	43.20	0	0.00	43.00	1	17,600	0.01%
2021/03/09	2	42.90	4	42.99	43.40	-2	17,714	-0.01%
2021/03/08	5	42.65	0	0.00	42.65	5	17,513	0.03%
2021/03/05	1	42.45	1	42.45	42.50	0	17,433	0.00%
2021/03/03	0.1	42.55	1	42.50	42.55	-0.9	17,835	-0.01%
2021/02/26	2.1	42.25	6	42.25	42.00	-3.9	17,589	-0.02%
2021/02/25	0	0.00	6	42.73	42.90	-6	17,255	-0.03%
2021/02/24	3	42.48	3	42.65	42.55	0	17,267	0.00%
2021/02/23	1	42.40	2	42.15	42.45	-1	17,237	-0.01%
2021/02/22	8.5	41.78	8	41.97	41.80	0.5	17,008	0.00%
2021/02/19	4	41.21	0	0.00	41.60	4	16,970	0.02%
2021/02/18	5	41.45	3	41.52	41.35	2	16,894	0.01%
2021/02/17	5	40.87	1	41.25	41.25	4	16,801	0.02%
2021/02/05	2.1	40.70	0	0.00	40.85	2.1	16,576	0.01%
2021/02/04	4	40.50	0	0.00	40.40	4	16,647	0.02%
2021/02/03	3.1	40.54	0	0.00	40.55	3.1	17,019	0.02%
2021/02/02	0	0.00	0.1	41.10	40.75	-0.1	16,937	0.00%
2021/02/01	0.5	40.60	3	40.70	40.80	-2.5	16,812	-0.01%
2021/01/29	6	40.22	0	0.00	40.15	6	16,789	0.04%
2021/01/28	7	40.25	0	0.00	40.25	7	16,597	0.04%
2021/01/27	21	40.39	0	0.00	40.35	21	16,362	0.13%
2021/01/26	9	40.44	0	0.00	40.35	9	16,223	0.06%
2021/01/25	0	0.00	0.5	41.05	40.90	-0.5	15,710	0.00%
2021/01/22	8	40.56	5	40.55	40.60	3	15,509	0.02%
2021/01/21	1	41.00	0.4	41.15	40.80	0.6	15,191	0.00%
2021/01/20	14	41.03	2	41.05	40.95	12	15,029	0.08%
2021/01/18	6	41.53	0.1	41.80	41.60	5.9	14,547	0.04%
2021/01/15	3	42.17	0	0.00	41.95	3	14,248	0.02%
2021/01/14	1	42.60	1	42.60	42.55	0	13,868	0.00%
2021/01/13	2	42.70	0	0.00	42.70	2	13,709	0.01%
2021/01/12	1.1	42.76	2	42.85	42.70	-1	13,599	-0.01%
2021/01/11	2	42.90	0	0.00	43.10	2	13,516	0.01%
2021/01/08	1	42.85	1	42.80	42.95	0	13,435	0.00%
2021/01/07	4	42.89	2	42.85	42.85	2	13,366	0.01%
2021/01/05	1	43.10	8	43.10	43.10	-7	13,036	-0.05%
2021/01/04	5	43.18	1	43.15	43.20	4	12,974	0.03%
2020/12/31	6.1	43.25	2	43.25	43.20	4.1	12,933	0.03%
2020/12/30	0	0.00	11.3	43.02	43.25	-11.3	12,962	-0.09%
2020/12/29	1	42.85	3	43.10	43.00	-2	12,916	-0.02%
2020/12/28	8	42.93	16	42.90	43.00	-8	12,907	-0.06%
2020/12/24	6	42.75	0	0.00	42.70	6	13,055	0.05%
2020/12/23	1.3	42.78	0.4	42.85	42.80	0.9	13,075	0.01%
2020/12/22	5	43.02	0	0.00	42.95	5	13,149	0.04%
2020/12/21	0	0.00	0.1	43.35	43.50	-0.1	13,438	0.00%
2020/12/17	1	42.80	0	0.00	42.65	1	13,865	0.01%
2020/12/16	0	0.00	0.1	43.05	43.05	-0.1	13,782	0.00%
2020/12/15	0	0.00	1	42.65	42.50	-1	13,764	-0.01%
2020/12/14	5	42.83	1.5	42.80	42.80	3.5	13,726	0.03%
2020/12/11	1	43.30	1	43.25	42.90	0	13,816	0.00%
2020/12/10	0.5	43.40	0	0.00	43.25	0.5	13,749	0.00%
2020/12/09	1	43.40	1	43.45	43.35	0	13,778	0.00%
2020/12/08	0	0.00	1.6	43.47	43.60	-1.6	13,772	-0.01%
2020/12/07	2	43.50	0	0.00	43.55	2	13,759	0.01%
2020/12/04	9	43.55	0	0.00	43.65	9	13,838	0.07%
2020/12/03	1	43.75	2	43.78	43.50	-1	13,761	-0.01%
2020/12/02	1.8	43.17	1.1	43.15	43.20	0.7	13,481	0.01%
2020/12/01	2.6	43.02	3	42.87	43.15	-0.4	13,676	0.00%
2020/11/30	3	43.10	5	43.49	42.90	-2	13,906	-0.01%
2020/11/27	14	43.30	6	43.28	43.30	8	13,694	0.06%
2020/11/25	1	42.70	9.8	42.79	42.60	-8.8	13,772	-0.06%
2020/11/24	1	42.90	0	0.00	42.75	1	13,849	0.01%
2020/11/23	0	0.00	0.1	43.00	43.00	-0.1	13,800	0.00%
2020/11/20	3	42.72	0	0.00	42.70	3	13,790	0.02%
2020/11/19	1	42.80	2	42.88	42.90	-1	13,775	-0.01%
2020/11/18	1	42.95	2.1	42.72	42.70	-1.1	13,816	-0.01%
2020/11/17	0	0.00	1	42.60	42.75	-1	13,854	-0.01%
2020/11/16	1	42.25	2.1	42.35	42.35	-1.1	14,202	-0.01%
2020/11/13	3	42.28	0	0.00	42.25	3	14,467	0.02%
2020/11/12	0	0.00	18	42.41	42.40	-18	14,811	-0.12%
2020/11/11	8	42.50	6	42.61	42.65	2	14,831	0.01%
2020/11/10	2	41.43	0.1	41.50	41.55	1.9	14,766	0.01%
2020/11/09	0.2	41.15	1	41.15	41.15	-0.8	14,981	-0.01%
2020/11/06	2	40.95	12.2	41.05	40.85	-10.2	16,178	-0.06%
2020/11/04	2	40.88	0	0.00	40.90	2	16,842	0.01%
2020/11/03	1	40.60	0	0.00	40.95	1	17,212	0.01%
2020/11/02	1	40.55	1	40.45	40.60	0	17,662	0.00%
2020/10/30	1	40.55	0	0.00	40.55	1	18,262	0.01%
2020/10/29	0	0.00	2	40.50	40.35	-2	18,465	-0.01%
2020/10/28	12	40.54	2	40.53	40.55	10	18,534	0.05%
2020/10/27	4.1	40.42	2	40.43	40.50	2.1	18,592	0.01%
2020/10/23	4	40.61	0	0.00	40.65	4	18,750	0.02%
2020/10/22	0	0.00	1	40.60	41.00	-1	18,943	-0.01%
2020/10/21	4	40.40	0	0.00	40.30	4	19,040	0.02%
2020/10/20	5	40.55	1	40.45	40.35	4	19,061	0.02%
2020/10/19	11	40.55	0.5	40.65	40.45	10.5	19,122	0.05%
2020/10/16	4	40.39	2	40.25	40.30	2	19,278	0.01%
2020/10/15	6	40.42	2	40.35	40.30	4	19,671	0.02%
2020/10/12	1	41.00	0	0.00	40.95	1	20,214	0.00%
2020/10/08	2	41.05	0	0.00	41.15	2	20,431	0.01%
2020/10/07	5	41.25	0	0.00	41.15	5	20,445	0.02%
2020/10/06	0	0.00	0.3	41.50	41.40	-0.3	20,441	0.00%
2020/10/05	0	0.00	0.1	41.40	41.00	-0.1	20,601	0.00%
2020/09/30	0	0.00	1	41.55	41.40	-1	20,812	0.00%
2020/09/29	1.8	41.48	0	0.00	41.20	1.8	20,975	0.01%
2020/09/28	1	40.80	0.1	41.10	40.95	1	21,043	0.00%
2020/09/25	1	40.50	7	40.63	40.55	-6	21,224	-0.03%
2020/09/24	7	40.22	5	40.20	40.05	2	21,293	0.01%
2020/09/23	13	41.08	0	0.00	41.00	13	21,057	0.06%
2020/09/22	2	42.00	1.1	42.05	41.80	0.9	20,759	0.00%
2020/09/21	8	42.29	0	0.00	42.25	8	20,638	0.04%
2020/09/17	1	42.50	0	0.00	42.55	1	20,727	0.00%
2020/09/16	1	42.60	2	42.65	42.85	-1	20,772	0.00%
2020/09/15	1	42.80	0	0.00	42.70	1	20,736	0.00%
2020/09/14	1	42.40	0	0.00	42.95	1	20,963	0.00%
2020/09/11	1	42.35	1	42.30	42.30	0	20,893	0.00%
2020/09/09	1	42.35	2	42.15	42.55	-1	20,892	0.00%
2020/09/08	3	42.78	0	0.00	42.70	3	20,918	0.01%
2020/09/07	0	0.00	1	42.15	42.70	-1	21,054	0.00%
2020/09/04	9	42.21	0	0.00	42.20	9	21,101	0.04%
2020/09/03	13.1	42.70	0.1	42.85	42.70	13	21,075	0.06%
2020/09/02	4	42.70	2	42.50	42.65	2	20,913	0.01%
2020/09/01	9	42.74	1	42.75	42.75	8	20,813	0.04%
2020/08/31	2	42.95	0.1	43.20	42.90	1.9	20,717	0.01%
2020/08/28	4	43.60	1	43.15	43.50	3	20,610	0.01%
2020/08/27	2	43.83	5	43.90	43.85	-3	20,645	-0.01%
2020/08/24	0	0.00	3	44.13	44.05	-3	21,049	-0.01%
2020/08/21	4	43.93	1	44.20	44.25	3	21,056	0.01%
2020/08/20	15	43.54	0	0.00	43.50	15	20,862	0.07%
2020/08/19	3	44.50	9	44.54	44.35	-6	20,547	-0.03%
2020/08/18	13	43.86	8	43.81	44.00	5	20,240	0.02%
2020/08/17	2	43.40	1	43.35	43.35	1	19,928	0.01%
2020/08/14	7	41.89	9	42.39	42.85	-2	19,825	-0.01%
2020/08/13	2	41.05	0	0.00	41.20	2	19,407	0.01%
2020/08/12	42	41.07	2.1	41.18	41.00	39.9	19,247	0.21%
2020/08/11	2	46.55	8.7	46.59	46.50	-6.7	18,034	-0.04%
2020/08/10	7.9	46.64	2	46.63	46.60	5.9	17,645	0.03%
2020/08/07	0	0.00	3	47.17	47.10	-3	17,455	-0.02%
2020/08/06	1	46.95	9.1	46.97	47.15	-8.1	17,219	-0.05%
2020/08/05	0	0.00	11	46.28	46.45	-11	16,833	-0.07%
2020/08/04	0	0.00	2	45.25	45.40	-2	16,369	-0.01%
2020/08/03	0	0.00	6	44.92	44.95	-6	16,214	-0.04%
2020/07/31	2	45.10	0	0.00	45.00	2	16,141	0.01%
2020/07/30	4	45.06	10	45.25	45.35	-6	16,127	-0.04%
2020/07/29	0	0.00	1.1	45.09	45.05	-1.1	16,204	-0.01%
2020/07/28	4	44.16	0	0.00	44.50	4	16,213	0.02%
2020/07/23	6	45.35	5	45.60	45.60	1	16,183	0.01%
2020/07/22	5	45.42	2	45.50	45.50	3	16,181	0.02%
2020/07/21	2.6	45.59	7	45.69	45.55	-4.4	16,060	-0.03%
2020/07/20	0	0.00	10	45.18	45.10	-10	15,811	-0.06%
2020/07/17	1	44.80	0	0.00	44.80	1	15,774	0.01%
2020/07/16	8.1	44.70	1	44.90	44.50	7.1	15,824	0.04%
2020/07/10	1	45.00	0	0.00	44.95	1	15,301	0.01%
2020/07/09	1	45.30	5	45.37	45.30	-4	15,268	-0.03%
2020/07/08	1	45.10	1	45.05	45.15	0	15,002	0.00%
2020/07/06	0.5	44.25	6	44.48	44.40	-5.5	14,649	-0.04%
2020/07/03	0.1	43.95	11.1	43.90	43.95	-11	14,624	-0.07%
2020/07/02	2	43.33	2	43.65	43.60	0	14,576	0.00%
2020/06/29	9	42.73	0	0.00	42.65	9	14,485	0.06%
2020/06/24	0	0.00	0	42.85	42.85	0	14,456	0.00%
2020/06/23	4.2	42.80	1	42.95	42.70	3.2	14,452	0.02%
2020/06/22	0	0.00	2	42.73	42.90	-2	14,506	-0.01%
2020/06/18	2.1	42.70	1	42.75	42.70	1.1	14,575	0.01%
2020/06/17	3	42.60	1	42.60	42.85	2	14,913	0.01%
2020/06/16	1	42.80	0	0.00	42.85	1	15,214	0.01%
2020/06/15	7	42.59	0	0.00	42.50	7	15,627	0.04%
2020/06/12	4	42.80	0	0.00	42.90	4	15,929	0.03%
2020/06/11	1.3	43.50	2	43.90	43.30	-0.7	16,268	0.00%
2020/06/10	2.4	43.80	3	44.07	44.00	-0.6	16,336	0.00%
2020/06/09	1	43.75	0	0.00	43.90	1	16,626	0.01%
2020/06/08	2	43.60	0	0.00	43.95	2	16,884	0.01%
2020/06/05	11	43.50	1	43.55	43.65	10	16,879	0.06%
2020/06/04	6	43.49	0	0.00	43.40	6	17,038	0.04%
2020/06/03	1	43.55	0	0.00	43.65	1	17,164	0.01%
2020/06/02	0.4	43.20	6	43.21	43.30	-5.6	17,071	-0.03%
2020/05/29	1	42.45	1	42.65	42.55	0	16,970	0.00%
2020/05/28	2	42.45	0	0.00	42.35	2	16,591	0.01%
2020/05/27	6	42.80	1	42.85	42.85	5	16,655	0.03%
2020/05/26	5	43.10	1	43.00	43.00	4	16,717	0.02%
2020/05/19	0	0.00	5	43.00	43.00	-5	16,886	-0.03%
2020/05/18	1	42.40	0	0.00	42.35	1	16,725	0.01%
2020/05/15	3	42.37	2	42.40	42.30	1	16,700	0.01%
2020/05/14	4	42.31	1	42.50	42.60	3	16,720	0.02%
2020/05/13	4	42.49	0	0.00	42.90	4	16,615	0.02%
2020/05/12	0.2	42.95	0	0.00	42.95	0.2	16,648	0.00%
2020/05/11	4	43.23	0	0.00	43.15	4	16,683	0.02%
2020/05/08	0	0.00	1	42.95	43.00	-1	16,728	-0.01%
2020/05/07	1	42.80	1	42.60	42.70	0	16,749	0.00%
2020/05/06	2	42.50	0	0.00	42.60	2	16,822	0.01%
2020/05/05	2	42.85	2	43.00	42.85	0	16,875	0.00%
2020/05/04	4	42.36	0	0.00	42.20	4	16,886	0.02%
2020/04/30	0	0.00	7	43.24	43.20	-7	16,928	-0.04%
2020/04/29	0.4	42.50	2	42.50	42.55	-1.6	16,995	-0.01%
2020/04/28	7	42.00	0	0.00	42.25	7	17,208	0.04%
2020/04/24	2	42.05	0	0.00	42.00	2	18,025	0.01%
2020/04/22	3	41.37	0	0.00	41.60	3	17,994	0.02%
2020/04/21	7	41.89	0	0.00	41.80	7	18,175	0.04%
2020/04/20	0	0.00	1	42.35	42.35	-1	18,223	-0.01%
2020/04/17	0	0.00	1	42.30	42.00	-1	18,450	-0.01%
2020/04/16	2	41.98	4	42.06	41.85	-2	18,435	-0.01%
2020/04/15	1	42.05	3	41.90	41.80	-2	18,514	-0.01%
2020/04/14	0	0.00	3	41.20	41.65	-3	18,414	-0.02%
2020/04/13	0	0.00	2	40.93	40.80	-2	18,392	-0.01%
2020/04/10	0	0.00	11	40.88	41.00	-11	18,530	-0.06%
2020/04/09	11	40.70	7	40.56	40.55	4	18,714	0.02%
2020/04/08	1	40.85	9	41.04	41.00	-8	18,786	-0.04%
2020/04/07	2	39.60	1	39.90	39.95	1	18,599	0.01%
2020/04/01	5	39.11	0	0.00	39.00	5	18,611	0.03%
2020/03/31	0	0.00	14	39.30	39.50	-14	18,495	-0.08%
2020/03/30	2	38.40	0	0.00	39.15	2	18,316	0.01%
2020/03/27	0.4	39.00	1	39.00	38.95	-0.6	18,246	0.00%
2020/03/26	3	39.13	0	0.00	38.60	3	18,248	0.02%
2020/03/25	7	39.14	1	39.05	38.80	6	18,249	0.03%
2020/03/24	10	38.45	1	38.20	38.25	9	18,117	0.05%
2020/03/23	2	35.55	3	35.98	36.10	-1	17,961	-0.01%
2020/03/20	0	0.00	9.1	36.13	36.95	-9.1	17,655	-0.05%
2020/03/19	5	33.97	13	34.76	33.60	-8	17,337	-0.05%
2020/03/18	12	36.74	25	36.64	36.00	-13	17,069	-0.08%
2020/03/17	8	37.75	1	38.00	37.60	7	16,688	0.04%
2020/03/16	13.9	39.52	1	39.85	38.85	12.9	16,138	0.08%
2020/03/13	9	38.68	4	39.06	40.25	5	15,911	0.03%
2020/03/12	2	41.00	7	41.00	40.75	-5	15,439	-0.03%
2020/03/11	1	41.75	0	0.00	41.80	1	15,048	0.01%
2020/03/10	2	41.40	0	0.00	41.60	2	14,955	0.01%
2020/03/09	4	42.25	9	41.83	41.85	-5	14,818	-0.03%
2020/03/06	5	42.95	6	42.92	42.85	-1	14,613	-0.01%
2020/03/05	0	0.00	2	43.05	43.30	-2	14,608	-0.01%
2020/03/04	1	42.65	1	42.70	42.85	0	14,772	0.00%
2020/03/03	0	0.00	9	42.74	42.65	-9	14,783	-0.06%
2020/03/02	1	41.60	1	42.40	42.25	0	14,678	0.00%
2020/02/27	0	0.00	6	42.13	42.25	-6	14,824	-0.04%
2020/02/26	9	42.19	2	42.45	42.20	7	14,772	0.05%
2020/02/25	3	42.32	1	42.90	42.70	2	14,628	0.01%
2020/02/24	0	0.00	4	43.18	43.00	-4	14,574	-0.03%
2020/02/21	2	43.15	4.7	43.24	43.25	-2.7	14,887	-0.02%
2020/02/20	5	43.55	0	0.00	43.15	5	15,079	0.03%
2020/02/18	0	0.00	1	43.05	43.05	-1	15,442	-0.01%
2020/02/17	10	43.00	11	43.05	43.00	-1	15,522	-0.01%
2020/02/13	0	0.00	11	43.24	43.15	-11	15,652	-0.07%
2020/02/12	0	0.00	2	42.95	42.80	-2	15,560	-0.01%
2020/02/11	0	0.00	1.1	42.78	42.60	-1.1	15,533	-0.01%
2020/02/10	1	42.00	1	42.55	42.40	0	15,477	0.00%
2020/02/07	2	42.25	1	42.60	42.50	1	15,428	0.01%
2020/02/06	0	0.00	5	42.97	43.00	-5	15,478	-0.03%
2020/02/05	1	42.05	0	0.00	42.35	1	15,557	0.01%
2020/02/04	0.5	42.40	2	42.48	42.40	-1.5	15,460	-0.01%
2020/02/03	3	41.10	3	40.88	41.55	0	15,348	0.00%
2020/01/31	9	42.41	6	42.22	42.05	3	15,299	0.02%
2020/01/30	21	42.66	42	42.64	41.85	-21	15,164	-0.14%
2020/01/20	0	0.00	65	44.90	44.95	-65	14,282	-0.46%
2020/01/16	0	0.00	14	44.61	44.75	-14	14,575	-0.10%
2020/01/15	21	44.59	1	44.35	44.55	20	14,636	0.14%
2020/01/14	4	44.39	6	44.42	44.55	-2	14,537	-0.01%
2020/01/13	0	0.00	9	44.03	44.25	-9	14,595	-0.06%
2020/01/10	0	0.00	0.2	43.45	43.50	-0.2	15,006	0.00%
2020/01/09	21	43.45	1	43.55	43.45	20	15,008	0.13%
2020/01/08	4	43.30	0	0.00	43.40	4	14,943	0.03%
2020/01/07	0	0.00	2	43.43	43.60	-2	14,877	-0.01%
2020/01/06	1	43.50	1	43.30	43.45	0	14,973	0.00%
2020/01/03	22	44.08	3	44.02	43.95	19	14,911	0.13%
2020/01/02	0	0.00	8	43.96	44.10	-8	14,838	-0.05%
2019/12/31	4.1	43.64	5	43.69	43.70	-0.9	14,647	-0.01%
2019/12/30	1	43.70	2	43.70	43.65	-1	14,673	-0.01%
2019/12/27	0	0.00	0.4	43.05	43.25	-0.4	14,540	0.00%
2019/12/26	1	42.95	0	0.00	43.05	1	14,635	0.01%
2019/12/25	1	42.95	2	43.05	43.10	-1	14,801	-0.01%
2019/12/24	0	0.00	4	43.23	43.15	-4	14,907	-0.03%
2019/12/23	2	43.15	18	43.11	43.25	-16	14,952	-0.11%
2019/12/20	0	0.00	1	43.00	42.95	-1	14,978	-0.01%
2019/12/18	8	42.93	1	42.90	43.00	7	15,064	0.05%
2019/12/17	4	42.83	1	42.90	42.95	3	15,039	0.02%
2019/12/13	1	42.50	3	42.60	42.55	-2	14,945	-0.01%
2019/12/12	0	0.00	6	42.34	42.30	-6	14,920	-0.04%
2019/12/11	0	0.00	1	42.25	42.15	-1	14,985	-0.01%
2019/12/10	0	0.00	4	42.10	42.10	-4	15,068	-0.03%
2019/12/06	2	41.80	5	41.79	41.75	-3	15,175	-0.02%
2019/12/05	1	41.80	0	0.00	41.65	1	15,354	0.01%
2019/12/04	3	41.55	0	0.00	41.75	3	15,645	0.02%
2019/12/03	1.1	41.76	3	41.70	41.85	-1.9	15,733	-0.01%
2019/12/02	0	0.00	5	41.30	41.35	-5	15,733	-0.03%
2019/11/29	7	41.56	3.1	41.63	41.40	3.9	15,719	0.03%
2019/11/28	2	41.90	0	0.00	42.00	2	15,662	0.01%
2019/11/26	1	42.15	0	0.00	41.80	1	15,863	0.01%
2019/11/25	3	41.87	0	0.00	41.95	3	15,528	0.02%
2019/11/22	4	42.15	3	42.10	42.10	1	15,556	0.01%
2019/11/21	0	0.00	8	42.22	42.35	-8	15,639	-0.05%
2019/11/20	1	42.60	4	42.49	42.65	-3	15,535	-0.02%
2019/11/19	3.1	41.77	1	42.05	42.10	2.1	15,188	0.01%
2019/11/18	2	42.00	4.5	42.03	42.10	-2.5	15,006	-0.02%
2019/11/15	11	41.46	5	41.59	41.70	6	14,790	0.04%
2019/11/14	2	41.00	9	41.12	41.15	-7	14,612	-0.05%
2019/11/13	6	41.00	3	41.17	41.00	3	14,577	0.02%
2019/11/12	3	40.55	1	40.65	40.65	2	14,491	0.01%
2019/11/11	5	40.56	0	0.00	40.35	5	14,806	0.03%
2019/11/08	3	40.90	33	40.95	40.90	-30	15,386	-0.19%
2019/11/07	1	40.70	1	40.95	40.95	0	15,890	0.00%
2019/11/06	0	0.00	1	40.85	40.80	-1	16,088	-0.01%
2019/11/05	4	40.78	0	0.00	40.90	4	16,203	0.02%
2019/11/01	1	40.45	0	0.00	40.55	1	16,295	0.01%
2019/10/31	0	0.00	2	40.53	40.45	-2	16,600	-0.01%
2019/10/30	5	40.34	0	0.00	40.35	5	16,869	0.03%
2019/10/29	8	40.68	1	40.65	40.65	7	16,765	0.04%
2019/10/28	5	40.74	2	40.80	40.75	3	16,612	0.02%
2019/10/25	9	40.74	0.1	40.85	40.85	8.9	16,652	0.05%
2019/10/24	4	40.83	0	0.00	41.00	4	16,478	0.02%
2019/10/23	5	40.98	2.5	40.93	40.95	2.5	16,533	0.02%
2019/10/22	7	41.28	5	41.65	41.40	2	16,532	0.01%
2019/10/21	15	41.35	17	41.50	41.50	-2	16,453	-0.01%
2019/10/18	5	40.95	8.4	40.86	40.95	-3.4	16,356	-0.02%
2019/10/17	0	0.00	6	40.05	40.10	-6	15,849	-0.04%
2019/10/16	1	39.90	0	0.00	40.00	1	15,811	0.01%
2019/10/15	0.4	39.95	2	39.90	40.00	-1.7	15,916	-0.01%
2019/10/14	0.2	39.90	3	39.97	39.95	-2.9	16,255	-0.02%
2019/10/08	0.2	39.75	2	39.75	39.75	-1.9	16,714	-0.01%
2019/10/07	2	39.28	0	0.00	39.30	2	17,140	0.01%
2019/10/04	2	38.78	0	0.00	38.90	2	17,320	0.01%
2019/10/03	5	38.86	0	0.00	39.00	5	17,304	0.03%
2019/10/02	8	39.29	0	0.00	39.25	8	17,315	0.05%
2019/10/01	3	39.70	0	0.00	39.65	3	17,356	0.02%
2019/09/27	0	0.00	3	39.60	39.65	-3	17,381	-0.02%
2019/09/26	1	39.90	0	0.00	39.90	1	17,415	0.01%
2019/09/24	1	39.65	0	0.00	39.80	1	17,583	0.01%
2019/09/23	10	39.80	1	39.95	39.75	9	17,507	0.05%
2019/09/20	2	39.75	3	40.20	40.20	-1	17,563	-0.01%
2019/09/19	1	39.95	2	39.85	39.80	-1	17,483	-0.01%
2019/09/18	0	0.00	4	39.95	39.80	-4	17,574	-0.02%
2019/09/17	13	39.59	4	39.68	39.50	9	17,619	0.05%
2019/09/16	4	40.15	7.1	40.15	40.10	-3.1	17,629	-0.02%
2019/09/12	6	40.07	0	0.00	40.05	6	17,599	0.03%
2019/09/10	2	40.03	7	39.92	39.95	-5	17,949	-0.03%
2019/09/09	1	39.90	21	39.88	40.00	-20	18,140	-0.11%
2019/09/06	38	39.43	11	39.79	39.85	27	18,038	0.15%
2019/09/05	1	38.90	1	38.95	39.00	0	17,798	0.00%
2019/09/04	2	38.45	9	38.42	38.45	-7	17,818	-0.04%
2019/09/03	5	38.37	2	38.35	38.35	3	17,972	0.02%
2019/09/02	21	38.44	100	38.15	38.25	-79	18,146	-0.44%
2019/08/30	1	38.05	1	38.45	38.45	0	18,113	0.00%
2019/08/29	101	37.55	0	0.00	37.80	101	18,035	0.56%	大買/鉅額交易
2019/08/27	6	37.55	0	0.00	37.65	6	18,435	0.03%
2019/08/26	1	37.50	0	0.00	37.70	1	18,481	0.01%
2019/08/22	2	37.90	0	0.00	37.85	2	18,541	0.01%
2019/08/21	2	38.05	1	38.05	37.95	1	18,734	0.01%
2019/08/20	1	38.20	3	38.18	38.15	-2	18,731	-0.01%
2019/08/19	2	38.15	1	38.25	38.10	1	18,777	0.01%
2019/08/16	5	37.95	1	37.85	37.95	4	18,796	0.02%
2019/08/15	13	37.91	20	37.90	38.00	-7	18,773	-0.04%
2019/08/14	30	38.13	4	37.95	38.30	26	18,819	0.14%
2019/08/13	18	37.37	0	0.00	37.25	18	18,656	0.10%
2019/08/12	4	43.96	8	43.99	43.95	-4	18,080	-0.02%
2019/08/08	2	43.98	0	0.00	43.90	2	17,741	0.01%
2019/08/07	2	43.50	0	0.00	43.35	2	17,601	0.01%
2019/08/06	10	43.19	5	43.10	43.30	5	17,750	0.03%
2019/08/05	7	43.50	3	43.48	43.55	4	17,728	0.02%
2019/08/02	5	43.67	0	0.00	43.55	5	17,716	0.03%
2019/08/01	16	44.19	0	0.00	44.05	16	17,596	0.09%
2019/07/31	5	44.72	0	0.00	44.70	5	17,513	0.03%
2019/07/30	0	0.00	2	44.85	44.80	-2	17,651	-0.01%
2019/07/26	3	44.40	0	0.00	44.65	3	18,163	0.02%
2019/07/25	9	44.37	2	44.73	44.30	7	18,228	0.04%
2019/07/24	1	44.90	0	0.00	44.80	1	18,091	0.01%
2019/07/23	2	44.80	2.2	44.83	45.05	-0.2	18,053	0.00%
2019/07/22	10	44.98	0	0.00	44.90	10	18,025	0.06%
2019/07/19	0	0.00	1	44.70	44.80	-1	17,949	-0.01%
2019/07/17	1	44.55	0	0.00	44.70	1	18,132	0.01%
2019/07/16	8	44.19	0	0.00	44.75	8	18,306	0.04%
2019/07/15	7	43.97	1	43.90	44.05	6	18,126	0.03%
2019/07/12	2	44.30	2	44.58	44.35	0	18,091	0.00%
2019/07/11	17	45.03	1	45.55	44.80	16	18,028	0.09%
2019/07/10	1	45.85	0	0.00	45.85	1	17,637	0.01%
2019/07/09	10	46.00	0	0.00	46.00	10	17,645	0.06%
2019/07/05	0	0.00	1	45.95	46.15	-1	17,949	-0.01%
2019/07/04	2	45.83	0	0.00	45.90	2	18,032	0.01%
2019/07/03	0	0.00	2	46.30	46.25	-2	18,223	-0.01%
2019/07/02	0	0.00	6	46.13	46.35	-6	18,452	-0.03%
2019/06/28	1	45.90	0.1	46.00	46.05	0.9	18,562	0.01%
2019/06/27	3	45.90	4	45.85	45.95	-1	18,801	-0.01%
2019/06/25	3	45.48	0	0.00	45.60	3	19,323	0.02%
2019/06/24	0	0.00	2	45.50	45.60	-2	19,560	-0.01%
2019/06/21	3	45.25	0	0.00	45.15	3	19,765	0.02%
2019/06/20	0	0.00	1	45.15	45.40	-1	20,696	0.00%
2019/06/19	3	45.45	2	45.20	45.30	1	20,682	0.00%
2019/06/18	0	0.00	4	45.04	45.20	-4	20,639	-0.02%
2019/06/17	2	44.75	1	44.55	44.70	1	20,457	0.00%
2019/06/13	1	43.80	0	0.00	43.85	1	20,846	0.00%
2019/06/11	1	43.70	1	43.60	44.00	0	20,838	0.00%
2019/06/10	0	0.00	6	43.72	43.85	-6	20,740	-0.03%
2019/06/06	0	0.00	2	42.95	43.15	-2	20,602	-0.01%
2019/06/05	6	43.04	7	42.98	43.00	-1	20,525	0.00%
2019/06/04	12	43.59	3	43.20	43.10	9	20,408	0.04%
2019/06/03	2	43.30	6	43.33	43.40	-4	20,223	-0.02%
2019/05/31	0	0.00	5	42.90	42.90	-5	20,045	-0.02%
2019/05/30	2	42.53	3	42.65	42.80	-1	19,910	0.00%
2019/05/28	4	42.50	0	0.00	42.30	4	19,894	0.02%
2019/05/27	3	42.52	3	42.55	42.40	0	19,814	0.00%
2019/05/24	0	0.00	1	42.40	42.35	-1	19,902	-0.01%
2019/05/23	1	42.70	3	42.45	42.35	-2	19,954	-0.01%
2019/05/21	0	0.00	7	42.76	42.85	-7	20,460	-0.03%
2019/05/17	6	42.04	30	42.36	42.25	-24	20,401	-0.12%
2019/05/16	2	41.93	14	42.15	42.00	-12	20,412	-0.06%
2019/05/15	12	41.85	3	41.85	41.75	9	20,302	0.04%
2019/05/14	13	41.48	4	41.65	41.55	9	20,272	0.04%
2019/05/13	22	42.20	4	42.40	42.00	18	19,984	0.09%
2019/05/10	1	42.50	0	0.00	42.50	1	19,903	0.01%
2019/05/09	5	42.60	0	0.00	42.50	5	19,795	0.03%
2019/05/08	6	43.03	1	43.10	43.00	5	19,622	0.03%
2019/05/07	0	0.00	34	42.56	42.90	-34	19,430	-0.17%
2019/05/03	49	42.80	3	42.78	42.85	46	18,942	0.24%
2019/05/02	0	0.00	2	42.30	42.20	-2	18,615	-0.01%
2019/04/30	1	42.00	0	0.00	42.00	1	18,472	0.01%
2019/04/29	5	42.00	1	42.10	42.10	4	18,476	0.02%
2019/04/26	0	0.00	1	41.80	41.75	-1	18,369	-0.01%
2019/04/24	1	41.75	1	41.70	41.55	0	18,358	0.00%
2019/04/23	16	41.17	3	40.93	41.60	13	18,316	0.07%
2019/04/22	8.1	41.04	0	0.00	41.00	8.1	18,243	0.04%
2019/04/19	5	41.45	2	41.58	41.70	3	17,929	0.02%
2019/04/18	4	41.54	0	0.00	41.60	4	17,806	0.02%
2019/04/17	4	41.95	0	0.00	41.95	4	17,616	0.02%
2019/04/16	1	42.20	10	42.45	42.30	-9	17,377	-0.05%
2019/04/15	8	42.31	5	42.34	42.50	3	17,356	0.02%
2019/04/11	3	42.15	0	0.00	42.05	3	17,030	0.02%
2019/04/10	2	41.90	12	41.94	42.00	-10	16,791	-0.06%
2019/04/09	1	42.05	2	42.33	42.15	-1	16,545	-0.01%
2019/04/08	2	42.10	2	42.10	42.30	0	16,200	0.00%
2019/04/03	4	41.60	1	41.60	41.70	3	15,817	0.02%
2019/04/02	5	41.48	1	41.65	41.40	4	15,641	0.03%
2019/04/01	5	41.43	2	41.53	41.35	3	15,380	0.02%
2019/03/29	3	41.25	2	41.33	41.25	1	14,937	0.01%
2019/03/28	6	41.03	3	41.41	41.00	3	14,770	0.02%
2019/03/27	3	40.57	4	40.60	40.55	-1	14,397	-0.01%
2019/03/26	8	40.46	27	40.47	40.45	-19	14,149	-0.13%
2019/03/25	34	40.24	11	40.31	40.50	23	13,906	0.17%
2019/03/22	3	38.77	0	0.00	38.70	3	12,921	0.02%
2019/03/21	0	0.00	3	38.80	38.85	-3	12,975	-0.02%
2019/03/20	3	38.05	1	38.25	38.05	2	12,847	0.02%
2019/03/19	0	0.00	1	38.10	38.10	-1	12,820	-0.01%
2019/03/18	9	37.76	1	37.70	37.80	8	12,718	0.06%
2019/03/15	0	0.00	1	38.60	38.65	-1	12,123	-0.01%
2019/03/14	1	38.55	0	0.00	38.60	1	12,005	0.01%
2019/03/13	1	38.50	0	0.00	38.50	1	12,137	0.01%
2019/03/12	1	38.50	16	38.33	38.40	-15	12,190	-0.12%
2019/03/11	6	37.92	5	37.85	37.85	1	12,358	0.01%
2019/03/05	2	38.05	3	38.10	38.00	-1	13,299	-0.01%
2019/03/04	10	38.10	0	0.00	38.20	10	14,411	0.07%
2019/02/27	2	38.33	0	0.00	38.40	2	14,337	0.01%
2019/02/26	10	38.35	0	0.00	38.20	10	14,246	0.07%
2019/02/25	4	38.58	3	38.32	38.45	1	14,362	0.01%
2019/02/22	1	38.70	0	0.00	38.70	1	14,472	0.01%
2019/02/21	0	0.00	4	38.38	39.30	-4	14,492	-0.03%
2019/02/14	3	37.53	2	37.65	37.50	1	13,833	0.01%
2019/02/13	1	37.70	0	0.00	37.65	1	13,710	0.01%
2019/02/12	4	37.58	9	37.68	37.70	-5	13,617	-0.04%
2019/02/11	0	0.00	1	37.75	37.65	-1	13,612	-0.01%
2019/01/30	5	37.15	1	37.30	37.35	4	13,468	0.03%
2019/01/29	5	36.95	0	0.00	37.10	5	13,530	0.04%
2019/01/28	1	36.95	5	36.89	37.00	-4	13,669	-0.03%
2019/01/24	2	36.35	0	0.00	36.40	2	13,820	0.01%
2019/01/21	3	36.20	2	36.25	36.25	1	14,309	0.01%
2019/01/18	0	0.00	3	35.92	36.00	-3	14,490	-0.02%
2019/01/17	2	35.43	0	0.00	35.45	2	14,775	0.01%
2019/01/15	3	35.65	0	0.00	35.70	3	15,547	0.02%
2019/01/14	3	35.47	0	0.00	35.60	3	15,440	0.02%
2019/01/11	15	36.67	1	36.45	36.40	14	15,449	0.09%
2019/01/07	0	0.00	1	36.10	36.00	-1	15,385	-0.01%
2018/12/28	5	35.50	2	35.70	35.60	3	16,040	0.02%
2018/12/25	0	0.00	1	35.65	35.85	-1	16,296	-0.01%
2018/12/20	1	35.35	0	0.00	35.40	1	16,974	0.01%
2018/12/18	1	36.00	0	0.00	35.65	1	16,943	0.01%
2018/12/17	5	35.80	2	35.95	36.00	3	17,319	0.02%
2018/12/14	4	35.40	2	35.40	35.75	2	17,273	0.01%
2018/12/13	0	0.00	1	35.55	35.50	-1	17,362	-0.01%
2018/12/10	0	0.00	1	34.75	34.75	-1	17,308	-0.01%
2018/12/07	0	0.00	2	35.15	35.05	-2	17,487	-0.01%
2018/12/06	0	0.00	2	34.75	34.65	-2	17,576	-0.01%
2018/12/05	2	35.08	3	34.85	34.85	-1	17,823	-0.01%
2018/12/04	2	35.18	2	35.50	35.05	0	18,345	0.00%
2018/12/03	0	0.00	5	35.70	35.85	-5	18,146	-0.03%
2018/11/30	0	0.00	3	34.65	34.50	-3	17,903	-0.02%
2018/11/29	3	34.28	0	0.00	34.05	3	17,779	0.02%
2018/11/28	2	33.80	3	34.03	34.05	-1	17,765	-0.01%
2018/11/27	16	33.29	3	33.40	33.50	13	17,583	0.07%
2018/11/23	3	34.53	0	0.00	34.70	3	17,213	0.02%
2018/11/22	9	34.99	4	34.80	34.85	5	17,290	0.03%
2018/11/21	3	35.72	1	35.55	35.70	2	17,165	0.01%
2018/11/20	0	0.00	1	36.90	36.65	-1	17,025	-0.01%
2018/11/19	1	36.35	0	0.00	36.50	1	17,037	0.01%
2018/11/15	0	0.00	2	36.20	36.15	-2	17,325	-0.01%
2018/11/14	8	36.46	5	36.23	36.35	3	17,409	0.02%
2018/11/13	1	35.95	1	35.85	36.40	0	17,458	0.00%
2018/11/12	3	34.90	2	35.40	35.60	1	17,488	0.01%
2018/11/09	1	34.70	0	0.00	34.90	1	17,688	0.01%
2018/11/08	2	35.70	0	0.00	35.50	2	18,029	0.01%
2018/11/06	1	35.35	0	0.00	35.10	1	19,646	0.01%
2018/11/05	2	35.15	0	0.00	35.35	2	19,895	0.01%
2018/11/02	0	0.00	2	36.38	36.45	-2	20,127	-0.01%
2018/11/01	0	0.00	4	35.53	35.65	-4	20,426	-0.02%
2018/10/31	1	34.65	1	34.95	34.70	0	20,564	0.00%
2018/10/30	5	34.20	2	34.25	34.10	3	20,695	0.01%
2018/10/26	3	33.58	1	34.40	33.50	2	21,504	0.01%
2018/10/25	0	0.00	4	33.34	34.00	-4	22,325	-0.02%
2018/10/24	12	34.11	4	34.58	34.15	8	23,157	0.03%
2018/10/23	4	35.88	2	35.80	36.00	2	22,836	0.01%
2018/10/22	0	0.00	1	37.80	37.55	-1	23,078	0.00%
2018/10/19	2	37.20	0	0.00	37.25	2	24,086	0.01%
2018/10/17	1	38.20	5	38.55	38.25	-4	25,131	-0.02%
2018/10/16	6	37.85	0	0.00	38.20	6	25,323	0.02%
2018/10/15	1	38.40	0	0.00	38.50	1	25,455	0.00%
2018/10/12	2	37.98	2	37.93	39.00	0	25,600	0.00%
2018/10/11	1	37.00	0	0.00	37.60	1	25,654	0.00%
2018/10/08	12	39.75	3	39.75	39.75	9	25,339	0.04%
2018/10/05	0	0.00	3	39.98	39.70	-3	25,579	-0.01%
2018/10/04	4	39.60	1	40.25	39.80	3	25,683	0.01%
2018/10/03	1	40.50	1	40.05	40.20	0	25,833	0.00%
2018/10/02	1	40.15	2	40.40	40.30	-1	26,052	0.00%
2018/10/01	0	0.00	3	41.27	41.05	-3	26,235	-0.01%
2018/09/28	0	0.00	1	41.00	41.10	-1	26,430	0.00%
2018/09/27	0	0.00	3	39.90	40.25	-3	26,273	-0.01%
2018/09/26	3	40.07	0	0.00	39.90	3	26,482	0.01%
2018/09/21	0	0.00	7	40.65	40.40	-7	27,049	-0.03%
2018/09/20	9	40.05	0	0.00	40.10	9	26,888	0.03%
2018/09/19	10	40.40	10	40.65	40.15	0	26,972	0.00%
2018/09/18	0	0.00	4	39.53	39.70	-4	27,031	-0.01%
2018/09/17	0	0.00	1	39.35	39.30	-1	27,184	0.00%
2018/09/14	0	0.00	1	39.30	39.65	-1	27,256	0.00%
2018/09/12	5	38.05	5	38.20	38.55	0	27,171	0.00%
2018/09/11	1	38.00	0	0.00	38.00	1	27,244	0.00%
2018/09/10	6	39.00	0	0.00	37.95	6	27,027	0.02%
2018/09/04	0	0.00	2.2	41.90	42.10	-2.2	26,593	-0.01%
2018/08/30	13	42.07	1	41.65	42.00	12	26,050	0.05%
2018/08/29	0.5	43.20	10	43.30	43.40	-9.5	25,625	-0.04%
2018/08/28	10	43.25	4	43.30	43.30	6	25,698	0.02%
2018/08/27	0.3	43.10	4	43.30	43.30	-3.7	25,815	-0.01%
2018/08/23	1	42.60	1	43.20	43.10	0	25,948	0.00%
2018/08/20	0	0.00	25	41.98	42.00	-25	26,216	-0.10%
2018/08/17	30	42.33	2	42.05	42.05	28	26,177	0.11%
2018/08/16	1	41.50	11	41.82	42.00	-10	26,134	-0.04%
2018/08/15	0.1	42.45	9	43.08	42.35	-8.9	26,225	-0.03%
2018/08/14	12	43.03	2	43.05	43.30	10	25,975	0.04%
2018/08/13	10	42.45	10	42.50	42.15	0	25,677	0.00%
2018/08/10	1	40.70	11	41.31	41.50	-10	24,798	-0.04%
2018/08/08	1	40.60	1	40.80	40.60	0	25,207	0.00%
2018/08/03	0	0.00	1	41.15	40.45	-1	24,795	0.00%
2018/08/01	22	40.70	10	41.30	41.05	12	23,866	0.05%
2018/07/31	6	39.42	0	0.00	39.35	6	22,946	0.03%
2018/07/27	1	40.60	0	0.00	40.30	1	21,668	0.00%
2018/07/26	16	41.15	0	0.00	40.50	16	21,333	0.07%
2018/07/24	0	0.00	7	44.90	45.50	-7	20,173	-0.03%
2018/07/19	5	42.60	0	0.00	42.75	5	19,164	0.03%
2018/07/17	1	42.20	0	0.00	42.15	1	19,164	0.01%
2018/07/16	5	42.59	0	0.00	42.50	5	19,102	0.03%
2018/07/13	0	0.00	2	43.60	43.50	-2	19,058	-0.01%
2018/07/11	1	42.25	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	2	42.83	43.25	-2	18,222	-0.01%
2018/07/09	1	42.80	0	0.00	42.75	1	17,897	0.01%
2018/07/06	0	0.00	1	41.50	41.60	-1	17,544	-0.01%
2018/07/04	0	0.00	1	41.90	42.00	-1	17,216	-0.01%
2018/07/03	1	42.00	2	43.10	42.75	-1	16,918	-0.01%
2018/07/02	1	41.85	4	42.00	41.85	-3	16,442	-0.02%
2018/06/29	1	41.95	1	42.35	42.35	0	16,147	0.00%
2018/06/27	2	42.93	2	43.08	43.00	0	15,500	0.00%
2018/06/26	1	43.85	0	0.00	43.70	1	15,155	0.01%
2018/06/25	1	44.35	0	0.00	44.70	1	14,905	0.01%
2018/06/22	0	0.00	1	45.05	44.60	-1	14,764	-0.01%
2018/06/20	2	44.75	2	44.58	44.75	0	14,521	0.00%
2018/06/19	1	44.00	0	0.00	43.85	1	14,290	0.01%
2018/06/15	1	44.80	0	0.00	45.25	1	13,991	0.01%
2018/06/14	0	0.00	1	45.00	44.90	-1	13,688	-0.01%
2018/06/13	0	0.00	5	45.36	45.45	-5	13,540	-0.04%
2018/06/11	1	44.45	0	0.00	44.60	1	13,386	0.01%
2018/06/08	0	0.00	1	45.00	45.00	-1	13,315	-0.01%
2018/06/05	3	44.95	1	45.20	45.20	2	13,105	0.02%
2018/06/04	0	0.00	5	44.90	45.65	-5	12,867	-0.04%
2018/05/30	1	43.60	12	43.92	43.75	-11	12,061	-0.09%
2018/05/29	5	43.00	4	43.35	43.40	1	11,777	0.01%
2018/05/28	7	43.95	0	0.00	43.95	7	11,560	0.06%
2018/05/25	18	44.09	0	0.00	43.90	18	11,405	0.16%
2018/05/24	1	43.80	0	0.00	44.75	1	11,186	0.01%
2018/05/23	3	44.10	3	43.90	44.10	0	10,986	0.00%
2018/05/21	0	0.00	12	45.95	46.00	-12	10,604	-0.11%
2018/05/17	0	0.00	12	45.75	45.65	-12	10,246	-0.12%
2018/05/16	24	45.60	0	0.00	45.90	24	9,922	0.24%
2018/05/14	0	0.00	1	43.10	43.15	-1	9,082	-0.01%
2018/05/11	0	0.00	1	41.10	41.25	-1	8,797	-0.01%
2018/05/08	1	40.00	0	0.00	40.80	1	8,411	0.01%
2018/05/07	0	0.00	1	40.20	40.40	-1	8,247	-0.01%
2018/05/04	0	0.00	4	39.96	39.55	-4	7,995	-0.05%
2018/05/03	2	39.70	2	39.80	39.40	0	8,040	0.00%
2018/05/02	0	0.00	3	40.97	40.85	-3	7,860	-0.04%
2018/04/30	1	40.20	1	40.80	40.85	0	7,745	0.00%
2018/04/26	0	0.00	2	40.75	40.50	-2	7,705	-0.03%
2018/04/25	0	0.00	1	40.80	40.20	-1	7,573	-0.01%
2018/04/24	61	40.55	67	40.84	40.85	-6	7,530	-0.08%
2018/04/23	0	0.00	1	38.95	38.90	-1	7,116	-0.01%
2018/04/19	1	38.95	19	38.97	39.00	-18	7,137	-0.25%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/11	0	38.25	4	38.65	38.45	-4	8,816	-0.05%
2018/04/10	0	0.00	3	37.85	38.20	-3	8,908	-0.03%
2018/03/31	2	36.60	0	0.00	36.55	2	9,273	0.02%
2018/03/20	2	37.08	0	0.00	37.35	2	10,409	0.02%
2018/03/15	0	0.00	2	37.55	37.60	-2	10,284	-0.02%
2018/03/12	0	0.00	1	37.15	37.20	-1	10,295	-0.01%
2018/03/09	0	0.00	0.1	36.50	36.65	-0.1	10,563	0.00%
2018/02/23	0	0.00	0	36.70	36.85	0	11,245	0.00%
2018/02/09	1	35.40	0	0.00	35.60	1	11,191	0.01%
2018/02/07	2	36.53	0	0.00	36.40	2	11,348	0.02%
2018/02/06	3	35.87	3	35.45	35.50	0	11,176	0.00%
2018/02/05	2	37.20	1	37.75	37.80	1	10,868	0.01%
2018/02/01	0	0.00	0.2	37.75	37.90	-0.2	10,779	0.00%
2018/01/30	0	0.00	1.2	37.79	37.90	-1.2	10,744	-0.01%
2018/01/26	0	0.00	1	38.00	38.20	-1	10,632	-0.01%
2018/01/25	1	37.60	0	0.00	37.60	1	10,496	0.01%
2018/01/23	0	0.00	4	37.10	37.30	-4	10,370	-0.04%
2018/01/16	0	0.00	3	38.00	38.10	-3	9,731	-0.03%
2018/01/15	1	37.65	2	37.80	37.85	-1	9,652	-0.01%
2018/01/12	4	37.79	0	0.00	37.60	4	9,583	0.04%
2018/01/11	0	0.00	3	37.92	37.50	-3	9,356	-0.03%
2018/01/10	0	0.00	1	38.30	38.45	-1	8,870	-0.01%
2018/01/09	1	38.10	6.2	38.09	38.30	-5.2	8,715	-0.06%
2018/01/05	2	37.30	0	0.00	37.30	2	8,145	0.02%
2018/01/04	4	37.05	5	37.30	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	1	36.55	37.35	-1	7,533	-0.01%
2018/01/02	1	36.20	3	36.40	36.55	-2	7,250	-0.03%