台泥 (1101)-凱基-科園券商分點個股進出

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
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547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(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－凱基-科園券商分點個股進出

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-科園券商分點個股進出
凱基-科園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
2024/11/22	5	33.32	0	0.00	33.35	5	11,748	0.04%
2024/11/21	3	33.20	0	0.00	33.20	3	11,730	0.03%
2024/11/20	3	33.40	5.8	33.49	33.50	-2.8	11,702	-0.02%
2024/11/19	0	0.00	6	33.55	33.50	-6	11,607	-0.05%
2024/11/18	0.1	33.60	18	33.53	33.25	-17.9	11,508	-0.16%
2024/11/15	2	33.15	17.3	33.21	33.15	-15.3	11,361	-0.13%
2024/11/14	7	32.51	50	32.60	32.35	-43	11,129	-0.39%
2024/11/13	0	0.00	1	32.45	32.45	-1	11,484	-0.01%
2024/11/12	1	32.30	2	32.68	32.45	-1	12,041	-0.01%
2024/11/11	0	0.00	1	31.95	32.25	-1	11,873	-0.01%
2024/11/08	0	0.00	3	32.07	31.90	-3	11,905	-0.03%
2024/11/07	20	32.00	0	0.00	31.95	20	12,154	0.16%
2024/11/05	6	32.50	0	0.00	32.55	6	12,488	0.05%
2024/11/04	0	0.00	2.5	32.41	32.45	-2.5	12,826	-0.02%
2024/11/01	0	0.00	1	31.75	32.10	-1	13,337	-0.01%
2024/10/30	0.2	32.08	0	0.00	31.95	0.2	13,447	0.00%
2024/10/29	33.4	31.99	0	0.00	32.10	33.4	13,575	0.25%
2024/10/28	0	0.00	13	32.13	32.15	-13	13,522	-0.10%
2024/10/25	4.7	32.01	2.5	32.06	32.05	2.2	13,669	0.02%
2024/10/24	6.3	32.03	0	0.00	32.00	6.3	13,883	0.05%
2024/10/23	3	32.18	0	0.00	32.20	3	14,174	0.02%
2024/10/21	2	32.40	2.1	32.46	32.30	-0.1	14,602	0.00%
2024/10/18	0	0.00	1	32.65	32.75	-1	14,777	-0.01%
2024/10/16	14	32.28	0	0.00	32.15	14	15,372	0.09%
2024/10/15	2.5	32.52	1	32.60	32.50	1.5	15,375	0.01%
2024/10/14	1	32.50	1	32.60	32.55	0	15,463	0.00%
2024/10/11	10	32.85	1	32.80	32.50	9	15,732	0.06%
2024/10/09	5.3	32.66	0	0.00	32.45	5.3	15,928	0.03%
2024/10/07	2	33.45	0	0.00	33.50	2	16,042	0.01%
2024/10/04	1	33.50	0.1	33.80	33.80	0.9	16,129	0.01%
2024/10/01	3	33.70	0	0.00	33.70	3	16,113	0.02%
2024/09/30	0	0.00	13.2	33.80	33.80	-13.2	16,135	-0.08%
2024/09/27	2.4	33.10	0	0.00	33.30	2.4	15,693	0.02%
2024/09/26	0.1	32.50	0	0.00	32.60	0.1	15,583	0.00%
2024/09/25	0.1	32.36	3	32.52	32.75	-2.9	15,737	-0.02%
2024/09/24	4	32.10	30	32.20	32.25	-26	15,931	-0.16%
2024/09/20	2	32.20	2	32.25	32.30	0	16,232	0.00%
2024/09/18	1	32.20	0	0.00	32.10	1	16,498	0.01%
2024/09/16	5	32.17	10	32.15	32.20	-5	16,964	-0.03%
2024/09/13	2.2	31.78	0	0.00	31.80	2.2	17,004	0.01%
2024/09/12	0.3	31.50	0	0.00	31.50	0.3	17,137	0.00%
2024/09/11	2.1	31.36	0	0.00	31.30	2.1	17,159	0.01%
2024/09/10	1.2	31.48	1	31.50	31.45	0.2	17,248	0.00%
2024/09/09	2.1	31.43	1	31.45	31.55	1.1	17,458	0.01%
2024/09/06	0	31.70	0	0.00	31.75	0	17,633	0.00%
2024/09/05	4	31.66	1	31.90	31.55	3	17,789	0.02%
2024/09/04	3	31.57	12.2	31.65	31.75	-9.2	17,823	-0.05%
2024/09/03	5.3	32.47	5	32.30	32.15	0.3	17,552	0.00%
2024/09/02	3.1	32.80	0	0.00	32.75	3.1	17,423	0.02%
2024/08/30	6	32.99	7.4	33.02	32.95	-1.4	17,444	-0.01%
2024/08/29	1.1	32.90	2	33.05	32.95	-0.9	17,434	-0.01%
2024/08/28	3	32.80	4	32.85	32.90	-1	17,440	-0.01%
2024/08/27	5	32.95	1	32.90	33.05	4	17,656	0.02%
2024/08/26	1	33.15	0	0.00	33.15	1	17,873	0.01%
2024/08/23	0.1	33.00	0	0.00	32.95	0.1	18,214	0.00%
2024/08/22	2.5	32.88	2	32.85	33.05	0.5	18,324	0.00%
2024/08/21	4	32.76	1	32.80	32.80	3	18,453	0.02%
2024/08/20	1	32.70	0.2	32.85	32.80	0.8	18,562	0.00%
2024/08/19	1.2	32.81	0	0.00	32.70	1.2	18,809	0.01%
2024/08/16	3	32.92	3	32.98	32.85	0	19,420	0.00%
2024/08/15	10.3	32.94	62	33.00	32.90	-51.7	19,474	-0.27%
2024/08/14	33.8	33.51	68	33.49	33.60	-34.2	19,114	-0.18%
2024/08/13	2.2	34.43	0	0.00	34.60	2.2	18,640	0.01%
2024/08/12	3.1	34.50	0	0.00	34.45	3.1	18,777	0.02%
2024/08/09	4.1	34.42	11	34.54	34.50	-7	18,908	-0.04%
2024/08/08	2	33.73	4	34.25	34.00	-2	18,971	-0.01%
2024/08/07	2.2	33.75	0.6	33.75	33.80	1.5	19,111	0.01%
2024/08/06	0	0.00	15	33.47	33.80	-15	19,273	-0.08%
2024/08/05	8.1	33.16	8	33.26	33.10	0.1	19,081	0.00%
2024/08/02	13	34.38	1	34.25	34.30	12	18,640	0.06%
2024/08/01	3.4	34.65	3.4	34.61	34.60	0	18,651	0.00%
2024/07/31	3.1	34.65	7	34.61	34.65	-3.9	19,006	-0.02%
2024/07/30	1.2	34.58	0	0.00	34.65	1.2	19,146	0.01%
2024/07/29	2.2	35.02	2.5	34.91	34.90	-0.3	19,188	0.00%
2024/07/26	6.2	34.83	5	34.95	34.90	1.2	19,146	0.01%
2024/07/23	1	34.75	21.2	34.81	34.95	-20.2	19,040	-0.11%
2024/07/22	1	34.20	15	34.12	34.35	-14	18,944	-0.07%
2024/07/19	1	34.30	7	34.29	34.60	-6	18,891	-0.03%
2024/07/18	9	34.99	27.5	34.93	34.80	-18.5	18,816	-0.10%
2024/07/17	1	34.55	0	0.00	34.50	1	18,575	0.01%
2024/07/16	0.5	34.05	5	34.00	34.15	-4.5	18,617	-0.02%
2024/07/15	0.1	34.40	0	0.00	34.10	0.1	18,906	0.00%
2024/07/12	1	34.45	7	34.34	34.25	-6	19,001	-0.03%
2024/07/11	3	33.83	0	0.00	34.05	3	18,966	0.02%
2024/07/10	7	34.00	8.9	33.96	33.85	-1.9	19,323	-0.01%
2024/07/09	17	34.30	5	34.10	34.00	12	19,560	0.06%
2024/07/08	5.7	34.50	14.8	34.55	34.60	-9	19,534	-0.05%
2024/07/05	14	34.35	7.6	34.29	34.45	6.4	19,401	0.03%
2024/07/04	5.2	34.01	8.7	34.03	34.15	-3.5	19,513	-0.02%
2024/07/03	8	33.71	1	33.80	34.00	7	19,444	0.04%
2024/07/02	9	33.69	2	33.83	33.70	7	19,419	0.04%
2024/07/01	2.2	33.63	10.6	33.67	33.55	-8.4	19,630	-0.04%
2024/06/28	2	34.33	27.1	34.35	34.20	-25.1	19,424	-0.13%
2024/06/27	3	34.03	2	33.90	34.25	1	19,120	0.01%
2024/06/26	8.2	34.29	4	34.18	34.40	4.2	19,040	0.02%
2024/06/24	7.1	34.34	5	34.40	34.25	2.1	18,893	0.01%
2024/06/21	3.1	34.46	11	34.52	34.65	-7.9	18,790	-0.04%
2024/06/20	0	0.00	1	34.15	34.15	-1	18,385	-0.01%
2024/06/19	10.1	33.88	2	33.93	34.05	8.1	18,482	0.04%
2024/06/18	7	33.76	14.2	33.85	33.90	-7.2	18,549	-0.04%
2024/06/17	4	33.95	6	33.98	34.00	-2	18,871	-0.01%
2024/06/14	17	33.95	11	33.50	34.00	6	19,045	0.03%
2024/06/13	1	33.40	24	33.60	33.45	-23	18,976	-0.12%
2024/06/12	12	33.37	1	33.20	33.00	11	19,030	0.06%
2024/06/11	14.6	32.96	1	32.95	32.85	13.6	18,937	0.07%
2024/06/07	1	33.15	0	0.00	33.05	1	18,986	0.01%
2024/06/06	2.1	32.73	0.3	32.85	32.70	1.8	18,999	0.01%
2024/06/05	2.1	32.85	0	0.00	32.70	2.1	19,137	0.01%
2024/06/04	4.3	32.82	0	0.00	32.70	4.3	19,258	0.02%
2024/06/03	13	33.00	0	0.00	33.00	13	19,241	0.07%
2024/05/31	3.1	33.03	0.1	33.05	33.00	3	19,359	0.02%
2024/05/30	5.5	33.04	0	0.00	32.85	5.5	19,198	0.03%
2024/05/29	11.2	33.44	3	33.30	33.20	8.2	19,084	0.04%
2024/05/28	0.5	33.85	0	0.00	33.95	0.5	18,880	0.00%
2024/05/27	1	34.05	0.1	33.85	33.80	0.9	19,149	0.00%
2024/05/24	2	34.05	1	34.05	34.05	1	19,164	0.01%
2024/05/23	5	34.12	2	33.95	34.00	3	19,106	0.02%
2024/05/22	2	33.90	3.3	34.24	34.35	-1.3	18,882	-0.01%
2024/05/21	4	33.25	1	33.20	33.35	3	18,203	0.02%
2024/05/20	20	33.85	2.6	33.80	33.85	17.5	18,043	0.10%
2024/05/17	1	33.85	21.1	33.86	33.90	-20.1	17,916	-0.11%
2024/05/16	3	33.55	17	33.46	33.60	-14	17,836	-0.08%
2024/05/15	3.2	33.38	0	0.00	33.30	3.2	17,783	0.02%
2024/05/14	15.6	33.22	1	33.40	33.35	14.6	17,869	0.08%
2024/05/13	27.1	33.72	21	33.70	33.70	6.1	17,684	0.03%
2024/05/10	2.1	32.79	19	33.18	33.30	-16.9	17,314	-0.10%
2024/05/09	2.1	32.68	0.3	32.80	32.65	1.8	17,094	0.01%
2024/05/08	1	33.05	5	33.09	33.10	-4	17,111	-0.02%
2024/05/07	4	33.03	15	33.07	33.20	-11	17,141	-0.06%
2024/05/06	12	32.89	0	0.00	33.00	12	16,992	0.07%
2024/05/03	3.1	32.60	0	0.00	32.40	3.1	16,551	0.02%
2024/05/02	0.1	32.30	5	32.25	32.30	-4.9	16,359	-0.03%
2024/04/30	3	32.12	5	32.30	32.05	-2	16,171	-0.01%
2024/04/29	0.3	32.15	3	32.20	32.35	-2.7	16,038	-0.02%
2024/04/26	17.1	31.94	2	31.83	31.80	15.1	15,880	0.10%
2024/04/25	1.2	32.05	0	0.00	32.00	1.2	15,849	0.01%
2024/04/24	1.2	32.18	0	0.00	32.15	1.2	15,799	0.01%
2024/04/23	2.1	32.60	2	32.80	32.35	0.1	16,021	0.00%
2024/04/22	6.1	32.54	2	32.35	32.60	4.1	15,974	0.03%
2024/04/19	2	32.00	0	0.00	32.00	2	15,756	0.01%
2024/04/18	8	32.67	2	32.45	32.70	6	15,379	0.04%
2024/04/17	6	32.65	7	32.42	32.65	-1	15,172	-0.01%
2024/04/16	5	32.45	10	32.92	32.45	-5	15,008	-0.03%
2024/04/15	3.1	32.68	1	32.56	32.35	2.1	14,402	0.01%
2024/04/12	5.2	32.00	3	31.90	32.20	2.2	14,063	0.02%
2024/04/11	4	32.45	2	32.45	32.40	2	13,848	0.01%
2024/04/10	4.1	32.79	1	32.75	32.70	3.1	13,783	0.02%
2024/04/09	1	32.35	8	32.36	32.45	-7	13,609	-0.05%
2024/04/08	2	32.38	6.1	32.34	32.30	-4.1	13,545	-0.03%
2024/04/03	45.1	32.75	34.3	32.38	32.00	10.8	13,436	0.08%
2024/04/02	0	0.00	2	32.15	31.95	-2	13,046	-0.02%
2024/04/01	6	32.15	9.4	32.17	32.15	-3.4	13,124	-0.03%
2024/03/29	1	31.80	0	0.00	32.15	1	13,089	0.01%
2024/03/28	5	31.76	1.1	31.71	31.70	3.9	12,963	0.03%
2024/03/27	1.2	31.49	3	31.70	31.70	-1.8	12,844	-0.01%
2024/03/26	5.1	31.50	0.1	31.50	31.55	5	12,765	0.04%
2024/03/25	1.1	31.11	0	0.00	31.10	1.1	12,723	0.01%
2024/03/22	4.1	31.18	2	31.10	31.15	2.1	12,702	0.02%
2024/03/21	2.1	31.53	0	0.00	31.50	2.1	12,514	0.02%
2024/03/20	7	30.98	2	30.90	30.90	5	12,516	0.04%
2024/03/19	6.6	31.47	0.6	31.65	31.40	6	12,198	0.05%
2024/03/18	11.4	31.71	0.2	31.83	31.70	11.2	11,945	0.09%
2024/03/15	1.4	31.96	0	0.00	31.95	1.4	11,833	0.01%
2024/03/14	0.5	31.90	0	0.00	32.00	0.5	11,512	0.00%
2024/03/13	4.1	31.75	0	0.00	31.70	4.1	11,518	0.04%
2024/03/12	0	0.00	13	31.95	32.00	-13	11,388	-0.11%
2024/03/11	12.1	31.76	0	0.00	31.80	12.1	11,415	0.11%
2024/03/08	6.2	31.97	0.1	32.00	31.85	6.1	11,531	0.05%
2024/03/07	0.1	31.95	1	31.95	32.00	-0.9	11,664	-0.01%
2024/03/06	8.2	31.95	0	0.00	32.00	8.2	12,022	0.07%
2024/03/05	4	32.06	5	32.10	32.00	-1	13,502	-0.01%
2024/03/04	4	32.10	10	32.05	32.05	-6	13,771	-0.04%
2024/03/01	3.2	32.04	12	32.05	32.05	-8.8	14,657	-0.06%
2024/02/29	6	32.17	8	32.18	32.10	-2	14,759	-0.01%
2024/02/27	6.1	31.92	0	0.00	31.85	6.1	14,610	0.04%
2024/02/26	0.4	32.32	12	32.13	32.15	-11.6	14,608	-0.08%
2024/02/23	2.6	32.45	0.7	32.45	32.40	1.9	14,694	0.01%
2024/02/22	1.1	32.45	3	32.55	32.55	-1.9	15,103	-0.01%
2024/02/21	0.1	32.55	0	0.00	32.50	0.1	15,202	0.00%
2024/02/20	1.1	32.74	0.7	32.65	32.65	0.4	15,222	0.00%
2024/02/19	0.1	32.20	1	32.75	32.80	-0.9	15,433	-0.01%
2024/02/16	1.5	31.84	9	31.80	31.90	-7.5	15,704	-0.05%
2024/02/15	3.5	31.95	2.4	31.99	32.00	1.1	15,670	0.01%
2024/02/05	22.1	32.05	16.8	32.03	32.15	5.3	15,497	0.03%
2024/02/01	4	32.09	0	0.00	32.45	4	15,591	0.03%
2024/01/31	7.2	31.90	0	0.00	31.90	7.2	15,628	0.05%
2024/01/30	3.5	32.11	15	32.10	32.00	-11.5	15,538	-0.07%
2024/01/29	3.1	32.45	1	32.45	32.35	2.1	15,511	0.01%
2024/01/26	4	32.65	0	0.00	32.60	4	15,632	0.03%
2024/01/25	5.1	32.60	6	32.67	32.70	-0.9	15,730	-0.01%
2024/01/22	7	32.46	0	0.00	32.30	7	16,296	0.04%
2024/01/19	9.5	32.05	0	0.00	32.40	9.5	16,355	0.06%
2024/01/18	0.4	32.11	1	32.10	32.05	-0.6	16,380	0.00%
2024/01/17	9.1	32.24	0	0.00	32.20	9.1	16,459	0.06%
2024/01/16	8.1	33.10	5.2	33.03	32.90	2.9	16,356	0.02%
2024/01/15	2.2	33.77	0	0.00	33.65	2.2	16,277	0.01%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/11	1.1	33.71	0	0.00	33.70	1.1	17,605	0.01%
2024/01/10	4	33.81	2	33.75	33.70	2	18,877	0.01%
2024/01/09	1	34.10	1	34.10	34.05	0	19,006	0.00%
2024/01/08	1.4	34.33	0	0.00	34.25	1.4	19,126	0.01%
2024/01/05	0.3	34.30	0	0.00	34.35	0.3	19,349	0.00%
2024/01/04	0.1	34.25	0	0.00	34.20	0.1	19,609	0.00%
2024/01/03	2.2	34.24	0	0.00	34.20	2.2	19,771	0.01%
2024/01/02	1.1	34.75	0	0.00	34.70	1.1	19,818	0.01%
2023/12/29	1.3	34.77	4	34.75	34.85	-2.7	19,953	-0.01%
2023/12/28	2.5	34.89	2	34.90	34.90	0.5	20,185	0.00%
2023/12/27	2.1	34.80	10	34.75	34.90	-7.9	20,197	-0.04%
2023/12/26	7.6	34.60	1	34.60	34.65	6.6	20,237	0.03%
2023/12/25	6.1	34.45	120	34.36	34.50	-113.9	20,449	-0.56%	大賣/鉅額交易
2023/12/22	0.1	34.25	0	0.00	34.30	0.1	20,578	0.00%
2023/12/21	10.8	34.25	0	0.00	34.25	10.8	20,790	0.05%
2023/12/20	1	34.35	1	34.40	34.50	0	21,158	0.00%
2023/12/19	22	34.33	0	0.00	34.35	22	21,394	0.10%
2023/12/18	8	34.44	1	34.55	34.55	7	21,730	0.03%
2023/12/15	1.4	34.38	30	34.55	34.30	-28.6	21,955	-0.13%
2023/12/14	3	34.35	0	0.00	34.40	3	21,772	0.01%
2023/12/13	0.3	34.20	1	34.15	34.05	-0.7	21,743	0.00%
2023/12/12	11	34.32	5	34.10	34.15	6	21,824	0.03%
2023/12/11	6	34.44	0	0.00	34.40	6	21,878	0.03%
2023/12/08	2	34.65	0	0.00	34.60	2	22,119	0.01%
2023/12/06	0	0.00	81	34.88	34.60	-81	22,145	-0.37%
2023/12/05	2	34.60	13.2	34.60	34.90	-11.2	22,206	-0.05%
2023/12/04	53	34.24	0.1	34.45	34.05	52.9	22,066	0.24%
2023/12/01	69	34.66	0	0.00	34.40	69	22,225	0.31%
2023/11/30	7.5	34.99	53	35.15	34.95	-45.5	21,892	-0.21%
2023/11/29	1.5	34.25	1	34.55	34.25	0.5	20,364	0.00%
2023/11/28	161.1	34.89	1.6	34.75	34.50	159.5	20,138	0.79%	大買/鉅額交易
2023/11/27	7	34.06	2	34.25	33.95	5	19,597	0.03%
2023/11/24	1	34.10	2	34.00	33.75	-1	19,408	-0.01%
2023/11/22	1	33.95	0	0.00	33.85	1	19,049	0.01%
2023/11/21	0	0.00	45	34.06	34.20	-45	18,952	-0.24%
2023/11/20	2	33.35	32	33.51	33.60	-30	18,544	-0.16%
2023/11/17	0.4	33.30	0.5	33.20	33.20	-0.1	18,469	0.00%
2023/11/16	6	33.27	7	33.09	33.05	-1	18,400	-0.01%
2023/11/15	0	0.00	1.1	33.10	33.15	-1.1	18,225	-0.01%
2023/11/14	3.1	32.58	6.3	32.56	32.50	-3.3	18,089	-0.02%
2023/11/13	2.8	32.80	2	32.83	32.80	0.8	18,187	0.00%
2023/11/10	4	32.88	0	0.00	32.85	4	18,374	0.02%
2023/11/09	0.1	33.00	8	32.96	32.90	-8	18,388	-0.04%
2023/11/08	46.1	32.93	0	0.00	32.90	46.1	18,405	0.25%
2023/11/07	6	32.50	0	0.00	32.55	6	18,432	0.03%
2023/11/06	1.7	32.88	0	0.00	32.80	1.7	18,394	0.01%
2023/11/03	0	0.00	2	32.90	32.90	-2	18,290	-0.01%
2023/10/31	0.2	32.25	0	0.00	32.25	0.2	18,158	0.00%
2023/10/30	3.2	31.95	0	0.00	32.00	3.2	18,028	0.02%
2023/10/27	2.1	31.85	0	0.00	31.85	2.1	17,917	0.01%
2023/10/26	3.6	31.47	0	0.00	31.45	3.6	17,975	0.02%
2023/10/25	0.1	31.70	0	0.00	31.55	0.1	17,848	0.00%
2023/10/24	9.8	31.49	1	31.50	31.50	8.8	17,706	0.05%
2023/10/23	3.1	31.67	0	0.00	31.65	3.1	17,530	0.02%
2023/10/20	4.5	31.64	10	31.50	31.75	-5.6	17,702	-0.03%
2023/10/19	11.8	31.88	2	31.75	31.90	9.8	17,409	0.06%
2023/10/18	6.3	32.51	2	32.55	32.45	4.3	16,813	0.03%
2023/10/17	1.1	33.32	0	0.00	33.45	1.1	15,659	0.01%
2023/10/16	2.1	33.80	0	0.00	33.60	2.1	15,645	0.01%
2023/10/13	15.1	34.04	6	33.85	33.80	9.1	15,722	0.06%
2023/10/12	1.2	33.60	3	33.60	33.70	-1.8	15,681	-0.01%
2023/10/11	1.3	32.93	0	0.00	33.10	1.3	15,548	0.01%
2023/10/06	5	32.80	2	32.90	32.80	3	15,540	0.02%
2023/10/05	7.5	32.80	0	0.00	32.75	7.5	15,507	0.05%
2023/10/04	4.1	32.94	5	32.90	32.90	-0.9	15,539	-0.01%
2023/10/03	0.1	33.30	0	0.00	33.20	0.1	15,625	0.00%
2023/10/02	0.1	33.23	0	0.00	33.10	0.1	15,776	0.00%
2023/09/28	2	33.18	0.1	33.25	33.25	1.9	16,020	0.01%
2023/09/27	3.7	32.98	2	32.98	33.05	1.7	15,999	0.01%
2023/09/26	10.3	33.04	3	33.05	33.00	7.3	15,938	0.05%
2023/09/25	14.7	33.14	7	33.05	33.10	7.7	15,777	0.05%
2023/09/22	3.3	33.47	15	33.49	33.50	-11.7	15,474	-0.08%
2023/09/21	11.6	33.95	0	0.00	33.80	11.6	15,253	0.08%
2023/09/20	3.5	34.47	3	34.40	34.35	0.5	15,082	0.00%
2023/09/19	3.6	34.84	0	0.00	34.80	3.6	14,902	0.02%
2023/09/18	6.3	35.01	0	0.00	35.10	6.3	14,938	0.04%
2023/09/15	7.3	35.25	0	0.00	35.10	7.3	15,030	0.05%
2023/09/14	0	0.00	3	35.35	35.50	-3	14,962	-0.02%
2023/09/13	4.2	35.09	0	0.00	35.30	4.2	14,972	0.03%
2023/09/11	3.5	34.13	0	0.00	34.20	3.5	15,266	0.02%
2023/09/08	2.8	34.20	0	0.00	34.10	2.8	15,301	0.02%
2023/09/07	6.1	34.36	0	0.00	34.35	6.1	15,280	0.04%
2023/09/06	9.8	34.53	8.1	34.68	34.40	1.7	15,287	0.01%
2023/09/05	6.5	35.07	1.1	35.01	35.00	5.4	14,939	0.04%
2023/09/04	5	35.13	0	0.00	35.20	5	14,925	0.03%
2023/09/01	4	35.22	1.3	35.30	35.25	2.7	14,877	0.02%
2023/08/31	6	35.13	11	35.15	34.95	-5	14,843	-0.03%
2023/08/30	3.3	35.36	0	0.00	35.30	3.3	14,684	0.02%
2023/08/29	5	35.26	0	0.00	35.40	5	15,130	0.03%
2023/08/28	1.6	35.21	0	35.30	35.20	1.5	15,344	0.01%
2023/08/25	4	35.22	0	0.00	35.10	4	16,124	0.03%
2023/08/24	2.1	35.35	0	0.00	35.30	2.1	16,441	0.01%
2023/08/23	4.6	35.34	1.3	35.49	35.30	3.3	16,726	0.02%
2023/08/22	0.3	35.50	0	0.00	35.40	0.3	16,947	0.00%
2023/08/21	1	35.20	0	0.00	35.40	1	17,344	0.01%
2023/08/18	12.3	35.28	2.3	35.27	35.15	10	17,523	0.06%
2023/08/17	4.1	35.58	1	35.60	35.65	3.1	17,458	0.02%
2023/08/16	7.7	36.23	10	36.10	36.05	-2.3	17,488	-0.01%
2023/08/15	1.5	36.60	0	0.00	36.70	1.5	17,473	0.01%
2023/08/14	5	36.87	3	37.22	36.85	2	17,582	0.01%
2023/08/11	3.5	37.39	4	37.50	37.40	-0.5	17,637	0.00%
2023/08/10	1.4	36.91	0	0.00	36.85	1.4	17,644	0.01%
2023/08/09	0.2	37.25	0	0.00	37.15	0.2	17,972	0.00%
2023/08/08	1.6	37.39	1	37.15	37.10	0.6	18,250	0.00%
2023/08/07	0.1	37.51	1	37.55	37.65	-0.9	18,384	0.00%
2023/08/04	10.5	37.31	0	0.00	37.35	10.5	18,438	0.06%
2023/08/02	11	37.22	0	0.00	37.20	11	18,846	0.06%
2023/08/01	0.1	37.45	3	37.52	37.55	-2.9	19,015	-0.02%
2023/07/31	8.5	37.38	2	37.38	37.30	6.5	19,125	0.03%
2023/07/28	7	37.29	0	0.00	37.35	7	19,175	0.04%
2023/07/27	2.1	37.31	13.6	37.34	37.35	-11.5	19,620	-0.06%
2023/07/26	6.1	37.32	2	37.43	37.25	4.1	20,584	0.02%
2023/07/25	6.1	37.05	0	0.00	37.40	6.1	20,798	0.03%
2023/07/24	1	36.45	0	0.00	36.50	1	20,874	0.00%
2023/07/21	6.2	36.31	1	36.60	36.10	5.2	21,180	0.02%
2023/07/20	2.1	36.60	0	0.00	36.55	2.1	21,667	0.01%
2023/07/19	5	36.82	0	0.00	36.60	5	22,718	0.02%
2023/07/18	10.1	36.61	5	36.94	37.10	5.1	23,504	0.02%
2023/07/17	3.1	36.77	0	0.00	36.75	3.1	23,411	0.01%
2023/07/14	2.3	36.95	2	37.05	37.00	0.3	23,348	0.00%
2023/07/13	53	36.88	0	0.00	36.80	53	23,366	0.23%
2023/07/12	1.1	36.61	0	0.00	36.60	1.1	23,564	0.00%
2023/07/11	11	36.72	5	36.60	36.55	6	23,517	0.03%
2023/07/10	10.3	37.05	0	0.00	36.85	10.3	23,394	0.04%
2023/07/07	4.1	37.06	0	0.00	37.30	4.1	23,264	0.02%
2023/07/06	13.8	37.33	59	37.38	37.25	-45.2	23,393	-0.19%
2023/07/05	8.2	37.95	0	38.25	37.80	8.1	23,091	0.04%
2023/07/04	4	38.09	1	38.20	38.05	3	22,913	0.01%
2023/07/03	2	38.20	5	38.25	38.25	-3	22,864	-0.01%
2023/06/30	0	0.00	11	38.14	38.05	-11	22,907	-0.05%
2023/06/29	7	38.10	0	0.00	38.05	7	22,932	0.03%
2023/06/28	9.3	38.25	8	38.12	38.05	1.3	22,980	0.01%
2023/06/27	2	38.50	6	38.48	38.45	-4	23,114	-0.02%
2023/06/26	1	38.70	8.1	38.78	38.80	-7.1	23,371	-0.03%
2023/06/21	6	38.40	3.3	38.51	38.70	2.7	23,378	0.01%
2023/06/20	1.6	38.61	0	0.00	38.55	1.6	23,375	0.01%
2023/06/16	3	38.77	14.5	38.97	38.70	-11.5	23,472	-0.05%
2023/06/15	2.2	38.35	2.1	38.30	38.35	0.1	23,007	0.00%
2023/06/14	0	0.00	0	38.40	38.35	0	23,330	0.00%
2023/06/13	1	38.10	1.1	38.20	38.25	-0.1	23,466	0.00%
2023/06/12	2.1	38.49	2	38.65	38.25	0.1	23,491	0.00%
2023/06/09	8.2	38.38	2	38.43	38.45	6.2	23,511	0.03%
2023/06/08	0	0.00	5	38.45	38.50	-5	23,676	-0.02%
2023/06/06	0	0.00	1	38.95	38.80	-1	24,048	0.00%
2023/06/05	2.1	39.09	4	38.88	38.85	-1.9	24,210	-0.01%
2023/06/02	8	38.36	4.2	38.54	38.55	3.8	24,023	0.02%
2023/06/01	1.2	37.77	0	0.00	37.75	1.2	23,598	0.01%
2023/05/31	3	38.13	0	0.00	37.90	3	23,504	0.01%
2023/05/29	3	37.83	8	37.88	38.15	-5	23,178	-0.02%
2023/05/26	2	37.80	3.6	37.76	38.00	-1.6	23,692	-0.01%
2023/05/25	2	37.55	0	0.00	38.05	2	24,133	0.01%
2023/05/24	4.1	37.62	0	0.00	37.85	4.1	23,953	0.02%
2023/05/23	13	37.95	1	38.00	37.90	12	23,751	0.05%
2023/05/22	5	38.06	0	0.00	38.25	5	23,649	0.02%
2023/05/19	31	37.85	0	0.00	37.85	31	23,556	0.13%
2023/05/18	4.3	37.88	1	37.90	37.85	3.3	23,437	0.01%
2023/05/17	1.1	37.95	6.5	37.86	37.90	-5.4	23,453	-0.02%
2023/05/15	9.2	37.37	0	0.00	37.35	9.2	23,506	0.04%
2023/05/12	15.2	38.51	5	38.07	37.80	10.2	23,276	0.04%
2023/05/11	15.2	38.51	5	38.07	38.20	10.2	23,037	0.04%
2023/05/10	4	38.60	23	38.64	38.85	-19	22,849	-0.08%
2023/05/09	10.6	38.70	0	0.00	38.65	10.6	22,795	0.05%
2023/05/08	5	39.42	2	39.50	39.60	3	22,479	0.01%
2023/05/05	3	39.58	25	39.29	39.30	-22	22,322	-0.10%
2023/05/04	1	39.60	11	39.50	39.45	-10	22,305	-0.04%
2023/05/03	21	39.74	9	39.60	39.50	12	22,236	0.05%
2023/05/02	29	40.07	12.3	39.99	39.90	16.7	22,048	0.08%
2023/04/28	3	38.78	5	38.80	38.70	-2	21,538	-0.01%
2023/04/27	4.6	39.02	2	39.35	38.65	2.6	21,481	0.01%
2023/04/26	11	38.82	13.2	38.98	39.10	-2.2	21,572	-0.01%
2023/04/25	27.1	38.72	15	38.70	38.50	12.1	21,693	0.06%
2023/04/24	25.2	39.17	17.8	39.22	39.55	7.4	21,265	0.03%
2023/04/21	8	38.40	38.1	38.67	38.30	-30.1	20,241	-0.15%
2023/04/20	6	37.18	0.5	37.35	37.20	5.5	19,358	0.03%
2023/04/19	4	37.20	0	0.00	37.10	4	19,409	0.02%
2023/04/18	1.1	37.41	14	37.37	37.45	-12.9	19,425	-0.07%
2023/04/17	13	37.87	12.2	37.93	37.95	0.8	19,656	0.00%
2023/04/14	3	37.43	2.2	37.50	37.55	0.8	19,373	0.00%
2023/04/13	2.1	37.45	0	0.00	37.55	2.1	19,387	0.01%
2023/04/12	12	37.50	0.1	37.60	37.45	12	19,333	0.06%
2023/04/11	4	37.49	0.1	37.40	37.45	3.9	19,262	0.02%
2023/04/10	1	36.35	5	36.40	36.60	-4	19,042	-0.02%
2023/04/07	0	36.50	0	0.00	36.40	0	19,060	0.00%
2023/04/06	3.1	36.37	2	36.43	36.45	1.1	19,160	0.01%
2023/03/31	2.1	36.48	1.1	36.55	36.40	1	19,407	0.01%
2023/03/30	10	36.13	1	36.10	36.20	9	20,415	0.04%
2023/03/29	4	36.19	0	0.00	36.35	4	21,328	0.02%
2023/03/28	15.3	36.22	1	36.20	36.20	14.3	22,230	0.06%
2023/03/27	8.5	36.76	0	0.00	36.65	8.5	23,097	0.04%
2023/03/24	18	37.63	23	37.57	37.60	-5	23,872	-0.02%
2023/03/23	0	0.00	1.4	37.40	37.35	-1.4	23,875	-0.01%
2023/03/22	0.1	37.30	30.1	37.27	37.20	-30	23,957	-0.13%
2023/03/20	1.6	36.88	0	0.00	36.90	1.6	24,042	0.01%
2023/03/17	2.1	36.46	0	0.00	36.40	2.1	24,199	0.01%
2023/03/16	3.1	36.53	1	36.40	36.35	2.1	23,908	0.01%
2023/03/15	3.2	37.11	0	0.00	37.10	3.2	23,942	0.01%
2023/03/14	2	36.66	2	36.95	36.75	0	24,037	0.00%
2023/03/13	1.3	36.79	1	36.30	36.75	0.3	24,266	0.00%
2023/03/10	29.3	36.70	3	36.73	36.70	26.3	24,281	0.11%
2023/03/09	26.9	37.54	61	37.25	37.20	-34.1	24,506	-0.14%
2023/03/08	7.5	37.67	0	0.00	37.75	7.5	24,873	0.03%
2023/03/07	0.9	38.00	0	0.00	37.95	0.9	24,885	0.00%
2023/03/06	2.2	38.03	0	0.00	37.95	2.2	25,216	0.01%
2023/03/03	10	37.72	1	37.75	37.75	9	25,487	0.04%
2023/03/02	4.1	37.76	4	37.88	37.90	0.1	25,669	0.00%
2023/03/01	15.1	38.22	12	37.92	37.80	3.1	25,706	0.01%
2023/02/24	16	39.33	3.2	39.38	39.15	12.8	25,338	0.05%
2023/02/23	7	39.16	12.1	39.42	39.50	-5.1	24,816	-0.02%
2023/02/22	7.1	38.04	6	38.01	38.05	1.1	25,159	0.00%
2023/02/21	3	38.33	0	0.00	38.35	3	26,058	0.01%
2023/02/20	5	38.14	3.2	37.95	38.25	1.8	26,714	0.01%
2023/02/17	5	37.93	1	37.95	38.00	4	27,226	0.01%
2023/02/16	2	37.50	0	0.00	37.50	2	27,958	0.01%
2023/02/15	8	37.63	3.5	37.58	37.55	4.5	28,051	0.02%
2023/02/14	1.1	37.18	0	0.00	37.25	1.1	27,991	0.00%
2023/02/13	2	37.07	1	36.70	37.00	1	27,957	0.00%
2023/02/10	11	36.73	5.5	36.91	36.85	5.5	28,096	0.02%
2023/02/09	1.2	36.57	1	36.60	36.60	0.2	28,114	0.00%
2023/02/08	3.7	36.66	0	0.00	36.75	3.7	28,188	0.01%
2023/02/07	10	36.58	5	36.65	36.65	5	28,269	0.02%
2023/02/06	4	36.11	1	36.25	36.15	3	28,252	0.01%
2023/02/03	6.3	36.43	0.1	36.85	36.45	6.2	28,142	0.02%
2023/02/02	1.1	36.80	3.1	36.70	36.80	-2	28,165	-0.01%
2023/01/31	4.7	36.41	5	36.65	36.25	-0.3	28,263	0.00%
2023/01/30	2	36.73	1.8	36.89	36.95	0.2	28,195	0.00%
2023/01/17	18	36.12	15.4	36.02	36.00	2.6	28,181	0.01%
2023/01/16	1.1	36.59	3	36.53	36.50	-1.9	28,175	-0.01%
2023/01/13	2.2	36.23	19	36.04	36.15	-16.8	27,855	-0.06%
2023/01/12	13.2	35.36	21.8	35.31	35.40	-8.7	27,913	-0.03%
2023/01/11	3	34.65	1	34.75	34.70	2	28,119	0.01%
2023/01/10	0.2	34.63	1	34.50	34.60	-0.8	28,426	0.00%
2023/01/09	5.2	34.45	0	0.00	34.60	5.2	28,943	0.02%
2023/01/06	1.2	34.26	3	34.27	34.25	-1.8	29,213	-0.01%
2023/01/05	4	34.55	0	0.00	34.45	4	29,670	0.01%
2023/01/04	1	33.65	1	33.50	33.50	0	29,498	0.00%
2023/01/03	0.1	33.70	3	33.30	33.50	-3	29,714	-0.01%
2022/12/30	4	33.68	2	33.90	33.65	2	29,735	0.01%
2022/12/29	5.1	33.73	0	0.00	33.70	5.1	29,889	0.02%
2022/12/28	3.1	34.13	1	34.20	34.30	2.1	30,140	0.01%
2022/12/27	5.7	34.52	4	34.50	34.30	1.7	30,373	0.01%
2022/12/26	0.1	34.35	0	0.00	34.40	0.1	30,533	0.00%
2022/12/23	23	34.10	21.2	34.08	34.05	1.8	31,062	0.01%
2022/12/22	5.4	34.49	0.2	34.44	34.45	5.2	31,982	0.02%
2022/12/21	21	33.74	20.4	34.02	34.05	0.6	31,325	0.00%
2022/12/20	0.5	33.85	0	0.00	33.70	0.5	30,705	0.00%
2022/12/19	1.4	33.87	0	0.00	33.85	1.4	30,251	0.00%
2022/12/16	1	33.30	5	33.20	34.60	-4	29,428	-0.01%
2022/12/15	1	33.50	1	33.50	33.55	0	28,860	0.00%
2022/12/14	1	33.55	0	0.00	33.50	1	29,170	0.00%
2022/12/13	6.1	33.86	1	34.05	33.70	5.1	29,231	0.02%
2022/12/09	1.1	33.75	2	33.40	33.70	-0.9	29,684	0.00%
2022/12/07	3	33.35	6	33.32	33.35	-3	29,677	-0.01%
2022/12/06	5	33.48	5	33.50	33.30	0	29,698	0.00%
2022/12/05	5.1	33.47	0.5	33.75	33.70	4.6	29,562	0.02%
2022/12/02	10	33.72	5	33.70	33.65	5	29,249	0.02%
2022/12/01	7	33.87	5	34.07	34.05	2	29,193	0.01%
2022/11/30	15	33.73	2	33.80	33.90	13	29,003	0.04%
2022/11/29	2	33.45	3	33.20	33.55	-1	28,619	0.00%
2022/11/28	20.1	32.85	0	0.00	33.00	20.1	28,640	0.07%
2022/11/25	0	0.00	5	33.35	33.55	-5	28,428	-0.02%
2022/11/24	8.5	32.88	0	0.00	33.20	8.5	28,273	0.03%
2022/11/22	2.1	32.56	0	0.00	32.65	2.1	27,954	0.01%
2022/11/21	14.1	32.92	10	32.85	32.85	4.1	27,730	0.01%
2022/11/18	112.1	33.56	0	0.00	33.30	112.1	27,498	0.41%	大買/鉅額交易
2022/11/17	9.6	33.90	7.4	34.04	34.25	2.2	26,542	0.01%
2022/11/16	6.1	33.04	4	33.10	32.90	2.1	25,556	0.01%
2022/11/15	7	33.38	0.4	33.95	33.85	6.6	24,950	0.03%
2022/11/14	9.4	33.93	1.7	33.81	34.15	7.7	24,375	0.03%
2022/11/11	3.2	32.18	6	32.13	32.15	-2.8	23,576	-0.01%
2022/11/10	4	31.74	0	0.00	31.70	4	23,483	0.02%
2022/11/09	1.2	31.83	0	0.00	31.90	1.2	23,444	0.00%
2022/11/08	5.5	31.58	3	31.67	31.65	2.5	23,282	0.01%
2022/11/04	0.1	30.30	0	0.00	30.45	0.1	23,191	0.00%
2022/11/03	1.4	30.27	0	0.00	30.30	1.4	23,144	0.01%
2022/11/01	1.4	30.62	1	30.65	30.65	0.4	23,119	0.00%
2022/10/31	4.3	30.43	3	30.40	30.25	1.3	23,108	0.01%
2022/10/28	4.1	30.93	5	30.65	30.50	-0.9	23,119	0.00%
2022/10/27	0	0.00	3	30.98	30.85	-3	23,111	-0.01%
2022/10/26	2	30.35	2.1	30.34	30.30	-0.1	23,119	0.00%
2022/10/25	8.3	29.99	0	0.00	29.90	8.3	23,077	0.04%
2022/10/24	2	30.88	1	31.05	30.60	1	22,682	0.00%
2022/10/21	2.1	30.95	1	31.15	31.00	1.1	22,562	0.00%
2022/10/20	9.1	30.75	0	0.00	30.90	9.1	22,518	0.04%
2022/10/19	5	31.62	0	0.00	31.60	5	22,012	0.02%
2022/10/18	2.4	31.63	0	0.00	31.45	2.4	21,608	0.01%
2022/10/17	4.1	31.54	5	31.88	31.70	-0.9	21,593	0.00%
2022/10/14	9.1	32.64	1	32.55	32.40	8.1	21,633	0.04%
2022/10/13	13.7	33.00	19	32.78	32.65	-5.3	21,544	-0.02%
2022/10/12	1	33.75	0	0.00	33.75	1	21,287	0.00%
2022/10/11	13	33.87	0.6	34.00	33.80	12.4	21,345	0.06%
2022/10/06	1.6	34.34	0	0.00	34.30	1.6	21,266	0.01%
2022/10/05	3.1	34.27	5	34.30	34.15	-1.9	21,277	-0.01%
2022/10/04	5.2	33.76	2	33.60	33.85	3.2	21,025	0.02%
2022/10/03	4.5	33.71	0	0.00	33.65	4.5	20,773	0.02%
2022/09/30	8.5	33.73	1	33.90	33.80	7.5	20,658	0.04%
2022/09/29	43.4	34.41	1.2	34.15	34.15	42.2	20,144	0.21%
2022/09/28	12.5	35.09	0	0.00	34.90	12.5	19,056	0.07%
2022/09/27	6	35.74	3	35.83	35.80	3	18,789	0.02%
2022/09/26	15.1	36.00	2	35.90	35.85	13.1	18,599	0.07%
2022/09/23	13.1	37.09	0	0.00	37.00	13.1	18,381	0.07%
2022/09/22	18.2	37.46	0	0.00	37.55	18.2	18,250	0.10%
2022/09/21	14.8	38.27	2	38.05	38.10	12.8	17,880	0.07%
2022/09/20	9	38.63	0	0.00	38.55	9	17,513	0.05%
2022/09/19	1.9	38.87	0	0.00	38.80	1.9	17,397	0.01%
2022/09/16	12.2	38.79	0	0.00	38.60	12.2	17,332	0.07%
2022/09/15	8.1	39.48	1	39.55	39.55	7.1	16,939	0.04%
2022/09/14	1.6	39.77	1	39.75	39.65	0.6	16,875	0.00%
2022/09/12	7.2	39.76	0.3	39.85	39.80	6.9	16,977	0.04%
2022/09/08	0	0.00	5	39.70	39.85	-5	17,321	-0.03%
2022/09/07	6	39.55	1	39.85	39.70	5	17,462	0.03%
2022/09/06	6.1	39.81	1.2	39.49	39.85	4.9	17,501	0.03%
2022/09/05	0	39.10	1	39.05	39.10	-1	17,483	-0.01%
2022/09/02	8.1	38.53	2	38.55	38.50	6.1	17,570	0.03%
2022/09/01	8	38.91	8	39.05	38.90	0	17,325	0.00%
2022/08/31	3	39.33	0	0.00	39.30	3	17,158	0.02%
2022/08/30	1.5	39.21	0	0.00	39.25	1.5	17,048	0.01%
2022/08/29	0.8	39.34	6	39.25	39.35	-5.2	17,169	-0.03%
2022/08/26	3.5	39.55	0.1	39.65	39.65	3.4	17,183	0.02%
2022/08/25	0.1	39.45	0	0.00	39.55	0.1	17,263	0.00%
2022/08/24	0.7	39.35	1	39.15	39.25	-0.3	17,398	0.00%
2022/08/23	1	39.11	6	39.25	39.35	-5	17,816	-0.03%
2022/08/22	0.5	39.30	0	0.00	39.65	0.5	17,936	0.00%
2022/08/19	1	39.40	11	39.44	39.45	-10	18,065	-0.06%
2022/08/18	2	39.70	6	39.75	39.80	-4	18,153	-0.02%
2022/08/17	2.2	39.53	4	39.48	40.00	-1.8	18,215	-0.01%
2022/08/16	1	39.30	1.7	39.41	39.35	-0.7	18,244	0.00%
2022/08/15	1	39.30	0	0.00	39.30	1	18,314	0.01%
2022/08/12	9	39.13	1	39.35	39.30	8	18,719	0.04%
2022/08/11	2	38.50	16	39.21	39.35	-14	18,846	-0.07%
2022/08/10	0	38.65	1	38.65	38.75	-1	18,945	-0.01%
2022/08/09	3	38.28	6	38.29	38.75	-3	19,108	-0.02%
2022/08/08	3.1	38.47	0	0.00	38.70	3.1	19,258	0.02%
2022/08/05	1	38.80	0	0.00	38.85	1	19,436	0.01%
2022/08/04	3.1	38.71	1	38.65	38.75	2.1	19,943	0.01%
2022/08/03	2.2	38.92	4	38.95	39.10	-1.8	20,186	-0.01%
2022/08/02	1.3	39.17	0	0.00	39.15	1.3	20,245	0.01%
2022/08/01	13.3	39.46	0	0.00	39.50	13.3	20,243	0.07%
2022/07/29	21	38.52	0	0.00	38.75	21	20,205	0.10%
2022/07/28	3	38.08	0	0.00	38.20	3	20,134	0.01%
2022/07/27	2	37.80	0	0.00	37.85	2	20,075	0.01%
2022/07/26	1	37.80	0	0.00	37.80	1	20,246	0.01%
2022/07/25	2.2	37.91	0	0.00	37.85	2.2	20,320	0.01%
2022/07/22	13.1	37.78	0	0.00	37.70	13.1	20,389	0.06%
2022/07/21	44.5	37.97	4	37.98	38.05	40.5	20,196	0.20%
2022/07/20	14	41.73	0	41.75	41.60	14	19,656	0.07%
2022/07/19	5.1	41.16	17	41.38	41.65	-11.9	19,510	-0.06%
2022/07/18	5	40.10	0	0.00	40.70	5	19,267	0.03%
2022/07/15	2.1	40.69	1	41.25	40.50	1.1	19,169	0.01%
2022/07/14	2.5	41.79	1	41.75	41.70	1.5	19,107	0.01%
2022/07/13	7.1	41.76	2	41.78	41.80	5.1	19,230	0.03%
2022/07/12	1	40.85	1	40.95	41.00	0	19,337	0.00%
2022/07/11	0.2	41.14	2	40.98	41.10	-1.8	19,484	-0.01%
2022/07/08	1	40.75	0	0.00	40.80	1	19,573	0.01%
2022/07/07	0.1	40.75	5.1	40.31	40.90	-5	19,674	-0.03%
2022/07/06	3.1	40.15	2	40.20	40.00	1.1	20,055	0.01%
2022/07/05	0.1	40.53	3.2	40.64	40.75	-3.2	19,967	-0.02%
2022/07/04	7	40.19	2	40.38	40.00	5	19,809	0.03%
2022/07/01	1.4	40.34	2	40.35	40.35	-0.6	19,681	0.00%
2022/06/30	2	39.40	0	0.00	39.50	2	19,421	0.01%
2022/06/29	3	39.55	0	0.00	39.55	3	19,227	0.02%
2022/06/28	1.1	39.80	0	0.00	39.60	1.1	19,218	0.01%
2022/06/27	23.1	40.01	0.2	40.16	39.80	22.9	19,203	0.12%
2022/06/24	0	0.00	1	39.60	39.50	-1	19,070	-0.01%
2022/06/23	0.4	39.42	0	0.00	39.00	0.4	18,963	0.00%
2022/06/22	3	39.58	1	39.65	39.50	2	18,809	0.01%
2022/06/21	0.1	39.30	11.3	39.36	39.45	-11.2	18,775	-0.06%
2022/06/20	3.2	39.18	4.1	39.03	38.85	-0.9	18,695	0.00%
2022/06/17	12.2	39.74	0	0.00	39.60	12.2	18,440	0.07%
2022/06/16	2.6	40.15	0	0.00	40.00	2.6	18,279	0.01%
2022/06/15	8.4	40.11	3	40.17	40.05	5.4	18,452	0.03%
2022/06/14	14.1	40.25	0	0.00	40.10	14.1	18,363	0.08%
2022/06/13	9.1	40.86	0	0.00	40.80	9.1	18,122	0.05%
2022/06/10	3	41.45	1	41.40	41.40	2	17,840	0.01%
2022/06/09	2.3	41.71	0	0.00	41.55	2.3	17,831	0.01%
2022/06/07	14.1	41.47	0	0.00	41.35	14.1	17,736	0.08%
2022/06/06	18	41.63	5	41.70	41.55	13	17,502	0.07%
2022/06/02	5.3	41.90	0	0.00	41.70	5.3	17,511	0.03%
2022/06/01	3.3	42.22	0	0.00	42.10	3.3	17,534	0.02%
2022/05/30	1.1	42.95	1	42.90	42.80	0.1	16,918	0.00%
2022/05/27	8.1	42.26	0	0.00	42.20	8.1	16,696	0.05%
2022/05/26	3	42.15	0	0.00	41.70	3	16,596	0.02%
2022/05/25	1	41.50	0	0.00	41.65	1	16,538	0.01%
2022/05/24	2	41.20	0	0.00	41.20	2	16,462	0.01%
2022/05/23	17.1	41.34	0	0.00	41.20	17.1	16,294	0.10%
2022/05/20	4	41.69	0	0.00	41.15	4	16,186	0.02%
2022/05/19	2.1	41.10	0	0.00	41.10	2.1	15,717	0.01%
2022/05/18	7.8	41.36	3	41.35	41.60	4.8	15,532	0.03%
2022/05/17	6	41.52	3	41.45	41.50	3	15,250	0.02%
2022/05/16	1.2	41.13	0.8	41.20	41.25	0.4	15,019	0.00%
2022/05/13	5.1	41.53	3	41.80	41.60	2.1	14,715	0.01%
2022/05/12	10.2	41.26	5	41.05	40.80	5.2	14,482	0.04%
2022/05/11	11.6	42.71	5	42.55	42.65	6.6	13,898	0.05%
2022/05/10	4.2	43.84	1.5	43.93	43.85	2.7	13,469	0.02%
2022/05/09	8.1	44.39	17	44.26	44.25	-8.9	13,279	-0.07%
2022/05/06	9	45.13	0	0.00	45.10	9	13,113	0.07%
2022/05/05	1.1	45.66	0	0.00	45.60	1.1	13,152	0.01%
2022/05/04	4	45.31	0	0.00	45.50	4	13,127	0.03%
2022/05/03	7.5	45.53	0	0.00	45.35	7.5	13,228	0.06%
2022/04/29	7	46.14	0	0.00	45.90	7	12,942	0.05%
2022/04/28	4	45.83	0	0.00	46.10	4	12,785	0.03%
2022/04/27	6.3	45.84	1	45.85	45.80	5.3	12,580	0.04%
2022/04/26	2.1	46.16	0	0.00	46.20	2.1	12,312	0.02%
2022/04/25	5.1	46.16	7.4	46.12	46.10	-2.2	12,241	-0.02%
2022/04/22	5	46.60	0	0.00	46.55	5	12,099	0.04%
2022/04/21	6	46.71	1	47.05	46.80	5	12,074	0.04%
2022/04/20	6.1	46.50	5	46.50	46.60	1.1	12,063	0.01%
2022/04/19	3.1	46.41	1	46.45	46.35	2.1	11,970	0.02%
2022/04/18	9	46.74	0	0.00	46.50	9	11,843	0.08%
2022/04/15	3.1	47.29	0	0.00	47.10	3.1	11,628	0.03%
2022/04/14	14	47.79	0	0.00	47.70	14	11,442	0.12%
2022/04/13	11	47.88	0	0.00	48.00	11	11,348	0.10%
2022/04/12	25	48.34	2	48.48	48.00	23	11,175	0.21%
2022/04/11	0	0.00	4	49.45	49.45	-4	10,764	-0.04%
2022/04/08	0	0.00	4	49.75	49.80	-4	10,837	-0.04%
2022/04/07	2	49.53	0	0.00	49.55	2	10,806	0.02%
2022/04/06	0	0.00	7	49.89	50.20	-7	10,709	-0.07%
2022/04/01	5	49.85	0	0.00	49.75	5	10,657	0.05%
2022/03/31	0	0.00	3	50.00	49.90	-3	10,588	-0.03%
2022/03/30	0.1	49.80	0	0.00	49.85	0.1	10,436	0.00%
2022/03/29	0	0.00	1	50.10	49.80	-1	10,432	-0.01%
2022/03/25	1.1	49.62	10.1	49.60	49.70	-9	10,342	-0.09%
2022/03/24	10	49.90	4	49.89	49.95	6	10,385	0.06%
2022/03/23	7	49.61	3.4	49.63	49.65	3.6	10,460	0.03%
2022/03/22	1.5	49.57	13	49.32	49.70	-11.5	10,377	-0.11%
2022/03/21	1	49.60	7.9	49.66	49.75	-6.9	10,380	-0.07%
2022/03/18	8	48.64	7	48.50	48.95	1	10,135	0.01%
2022/03/17	1.1	47.91	0	0.00	48.00	1.1	9,745	0.01%
2022/03/16	4	47.73	2.2	48.00	47.85	1.8	9,630	0.02%
2022/03/15	5	47.67	6.3	47.82	47.95	-1.3	9,597	-0.01%
2022/03/14	0	0.00	2	47.65	47.55	-2	9,592	-0.02%
2022/03/11	1	47.50	3.2	47.55	47.45	-2.2	9,676	-0.02%
2022/03/10	0	0.00	0.1	47.50	47.60	-0.1	9,818	0.00%
2022/03/09	4	47.20	2	47.30	47.25	2	9,901	0.02%
2022/03/08	4.1	46.92	1	47.00	46.95	3.1	10,051	0.03%
2022/03/07	7.3	47.07	1	47.05	47.10	6.3	10,059	0.06%
2022/03/04	1.1	47.62	0	0.00	47.65	1.1	10,340	0.01%
2022/03/03	0	0.00	2	47.95	48.05	-2	10,465	-0.02%
2022/03/02	1	47.65	0	0.00	48.00	1	10,752	0.01%
2022/03/01	1	47.85	2	47.85	47.80	-1	10,862	-0.01%
2022/02/25	5	46.99	5	47.10	47.35	0	10,955	0.00%
2022/02/24	2.2	47.22	2.1	47.40	47.30	0.2	10,884	0.00%
2022/02/23	13	47.55	0	0.00	47.65	13	10,872	0.12%
2022/02/22	5	47.21	1	47.20	47.70	4	10,974	0.04%
2022/02/21	0.1	47.55	0	0.00	47.60	0.1	10,977	0.00%
2022/02/18	1	47.20	2	47.38	47.45	-1	11,056	-0.01%
2022/02/17	7	47.39	1	47.50	47.45	6	11,143	0.05%
2022/02/15	2.3	47.00	20	47.00	47.00	-17.7	11,255	-0.16%
2022/02/14	8.2	47.03	2.5	47.13	47.15	5.7	11,341	0.05%
2022/02/11	2	47.25	6	47.18	47.55	-4	11,337	-0.04%
2022/02/10	2.2	47.21	0	0.00	47.55	2.2	11,361	0.02%
2022/02/09	5.1	47.01	0.2	47.15	47.30	4.9	11,433	0.04%
2022/02/08	8.1	47.08	0	0.00	46.95	8.1	11,535	0.07%
2022/02/07	5	46.48	0	0.00	47.10	5	11,491	0.04%
2022/01/26	3.1	46.86	5	46.90	46.85	-1.9	11,314	-0.02%
2022/01/25	10.8	46.82	3	46.67	46.80	7.8	11,349	0.07%
2022/01/24	1	47.20	52	47.09	47.15	-51	11,222	-0.45%
2022/01/21	1	47.20	8	47.20	47.40	-7	11,339	-0.06%
2022/01/20	2	47.50	0	0.00	47.50	2	11,291	0.02%
2022/01/19	0	0.00	1	47.60	47.60	-1	11,341	-0.01%
2022/01/18	12.2	47.71	5	47.50	47.75	7.2	11,490	0.06%
2022/01/17	0.1	47.60	0	0.00	47.60	0.1	11,598	0.00%
2022/01/14	4	47.54	0	0.00	47.60	4	11,605	0.03%
2022/01/13	1.7	47.76	6.5	47.67	47.95	-4.8	11,826	-0.04%
2022/01/12	2	47.15	0	0.00	47.50	2	12,070	0.02%
2022/01/11	3	47.18	0	0.00	47.50	3	12,310	0.02%
2022/01/10	3.6	47.06	2	47.10	47.30	1.6	12,274	0.01%
2022/01/07	1	47.30	3	47.53	47.45	-2	12,237	-0.02%
2022/01/06	1.6	47.49	0	0.00	47.60	1.6	12,219	0.01%
2022/01/05	1	47.23	0	0.00	47.15	1	12,240	0.01%
2022/01/04	2.6	47.31	8	47.35	47.30	-5.4	12,299	-0.04%
2022/01/03	1.2	47.63	0.4	47.80	47.45	0.8	12,196	0.01%
2021/12/29	0	48.15	0	0.00	48.15	0	12,270	0.00%
2021/12/28	0	0.00	2.1	47.96	48.15	-2.1	12,350	-0.02%
2021/12/27	4	47.98	0	0.00	48.10	4	12,448	0.03%
2021/12/24	0	0.00	4	47.86	47.90	-4	12,692	-0.03%
2021/12/23	2	47.45	4.8	47.61	47.70	-2.8	12,853	-0.02%
2021/12/22	0	0.00	4	47.40	47.40	-4	12,914	-0.03%
2021/12/20	0	47.40	7	47.29	47.40	-7	13,199	-0.05%
2021/12/17	0.1	47.50	6.7	47.56	47.45	-6.6	13,236	-0.05%
2021/12/16	4.4	46.91	5.2	46.99	46.90	-0.8	13,161	-0.01%
2021/12/15	3	46.92	2.6	47.25	46.95	0.4	13,398	0.00%
2021/12/13	2.4	47.21	20	47.50	47.10	-17.6	13,762	-0.13%
2021/12/10	1	47.35	1	47.50	47.30	0	14,011	0.00%
2021/12/09	0.7	47.49	1	47.35	47.40	-0.3	14,718	0.00%
2021/12/08	0.5	47.71	1	47.55	47.70	-0.6	15,007	0.00%
2021/12/07	13.7	47.16	5	47.15	47.55	8.7	15,100	0.06%
2021/12/06	3.1	47.04	5	46.92	47.30	-1.9	15,059	-0.01%
2021/12/03	4	46.50	2.1	46.60	46.40	2	15,012	0.01%
2021/12/02	4	46.34	2	46.40	46.30	2	14,910	0.01%
2021/12/01	1.1	46.03	1	46.50	46.60	0.1	14,885	0.00%
2021/11/30	9	46.94	2	47.00	46.00	7	14,816	0.05%
2021/11/29	21.3	46.23	22	46.11	46.50	-0.7	14,386	0.00%
2021/11/26	13.4	46.58	6.2	46.84	46.50	7.2	14,324	0.05%
2021/11/25	10.2	47.17	2	47.10	47.15	8.2	14,217	0.06%
2021/11/24	9.3	47.46	2	47.33	47.45	7.3	14,124	0.05%
2021/11/23	3.1	47.85	0	0.00	47.80	3.1	13,953	0.02%
2021/11/22	5.1	47.93	2	47.95	47.90	3.1	13,999	0.02%
2021/11/19	9.1	48.18	0	0.00	48.30	9.1	13,936	0.07%
2021/11/18	8.1	48.31	2	48.30	48.30	6.1	13,882	0.04%
2021/11/17	6	48.30	1	48.40	48.55	5	13,875	0.04%
2021/11/16	12	48.48	3	48.52	48.65	9	13,977	0.06%
2021/11/15	0.2	48.65	2	48.58	48.60	-1.8	14,174	-0.01%
2021/11/12	3.2	48.56	11	48.55	48.70	-7.8	14,358	-0.05%
2021/11/11	0.5	48.80	0	0.00	48.80	0.5	14,578	0.00%
2021/11/10	6	48.49	0.1	48.80	48.70	5.9	14,843	0.04%
2021/11/09	16.1	48.67	0	0.00	48.80	16.1	15,088	0.11%
2021/11/08	22.1	48.73	1	48.70	48.95	21.1	16,197	0.13%
2021/11/05	4.3	48.00	1.5	48.10	48.15	2.8	16,989	0.02%
2021/11/04	1	48.05	1.5	48.28	48.10	-0.5	17,324	0.00%
2021/11/03	5	48.10	3	48.10	48.15	2	17,764	0.01%
2021/11/02	16.1	48.34	7	48.45	48.15	9.1	18,197	0.05%
2021/11/01	1	48.20	0	0.00	48.25	1	18,674	0.01%
2021/10/29	2	48.25	0	0.00	48.25	2	18,923	0.01%
2021/10/28	8	48.35	1	48.65	48.50	7	19,472	0.04%
2021/10/27	6	48.28	0	0.00	48.35	6	19,594	0.03%
2021/10/26	3	48.57	1	48.55	48.45	2	19,646	0.01%
2021/10/25	2	48.15	0	0.00	48.25	2	19,726	0.01%
2021/10/22	0	0.00	3.1	48.90	48.80	-3.1	20,089	-0.02%
2021/10/21	2	48.53	0	0.00	48.75	2	20,240	0.01%
2021/10/20	19.8	48.66	0	0.00	48.35	19.8	20,272	0.10%
2021/10/19	12	49.30	0	0.00	49.10	12	20,369	0.06%
2021/10/18	5	49.95	0	0.00	49.80	5	20,223	0.02%
2021/10/15	1	49.95	0	0.00	50.10	1	20,486	0.00%
2021/10/13	0	0.00	1	50.40	50.50	-1	20,515	0.00%
2021/10/08	2	50.30	4	50.30	50.40	-2	20,467	-0.01%
2021/10/07	0	0.00	80	50.20	50.40	-80	20,717	-0.39%
2021/10/06	2.1	50.05	0	0.00	49.90	2.1	20,940	0.01%
2021/10/05	2	49.80	1	50.10	50.30	1	21,193	0.00%
2021/10/04	0	0.00	8.6	50.35	50.00	-8.6	21,654	-0.04%
2021/10/01	7	50.33	10	50.19	50.20	-3	22,316	-0.01%
2021/09/30	0	0.00	8	51.00	51.00	-8	22,380	-0.04%
2021/09/29	0	50.80	6	50.63	50.60	-6	22,519	-0.03%
2021/09/28	1	51.00	0	0.00	51.00	1	22,713	0.00%
2021/09/27	7.1	50.80	1	51.30	51.10	6.1	22,761	0.03%
2021/09/24	0	0.00	3	51.40	51.30	-3	22,881	-0.01%
2021/09/23	6	50.98	1	51.10	51.20	5	22,886	0.02%
2021/09/22	16	49.87	4	50.28	50.70	12	22,838	0.05%
2021/09/17	15.4	51.05	1	51.20	50.70	14.4	22,742	0.06%
2021/09/16	10.3	51.01	3	51.43	51.70	7.3	22,693	0.03%
2021/09/15	0.1	51.20	1	51.30	51.20	-0.9	22,526	0.00%
2021/09/14	0	0.00	10.1	51.23	51.40	-10.1	22,421	-0.04%
2021/09/13	202	50.10	213.1	49.95	50.10	-11.1	21,802	-0.05%	大買/大賣/
2021/09/10	0.1	48.58	3.1	48.83	49.00	-3.1	21,700	-0.01%
2021/09/09	15	48.00	0	0.00	48.20	15	21,833	0.07%
2021/09/08	2	48.70	3	48.47	48.55	-1	21,908	0.00%
2021/09/07	1	48.80	2.1	48.80	48.75	-1.1	21,992	0.00%
2021/09/06	0	0.00	3	48.80	48.80	-3	22,010	-0.01%
2021/09/03	1	48.45	15	48.17	48.50	-14	21,935	-0.06%
2021/09/02	10.1	47.90	1	47.80	47.90	9.1	21,889	0.04%
2021/09/01	11.1	48.14	1	48.20	48.40	10.1	21,952	0.05%
2021/08/31	0.5	48.45	7	47.92	48.45	-6.5	21,850	-0.03%
2021/08/30	2	47.25	0	0.00	47.60	2	21,749	0.01%
2021/08/27	0	0.00	1	47.35	47.45	-1	21,802	0.00%
2021/08/26	2	46.75	0	0.00	46.95	2	22,042	0.01%
2021/08/25	1	47.20	0	0.00	47.20	1	22,198	0.00%
2021/08/24	6.1	46.65	0.3	46.80	46.75	5.8	22,216	0.03%
2021/08/20	2.2	46.24	0	0.00	46.15	2.2	22,539	0.01%
2021/08/19	8.5	46.42	0	0.00	46.20	8.5	22,907	0.04%
2021/08/18	2.1	46.76	3	46.78	47.25	-0.9	22,789	0.00%
2021/08/17	3.4	47.40	3	47.32	47.30	0.4	22,621	0.00%
2021/08/16	2.1	47.85	22	47.76	47.95	-19.9	22,465	-0.09%
2021/08/13	28	48.29	24	48.41	48.40	4	22,509	0.02%
2021/08/12	28.1	47.06	12	47.17	47.60	16.1	22,621	0.07%
2021/08/11	24.4	51.10	6	51.23	51.10	18.4	21,868	0.08%
2021/08/10	2.1	51.81	9	51.80	51.90	-6.9	21,421	-0.03%
2021/08/09	12	52.35	5.2	52.05	52.40	6.8	21,726	0.03%
2021/08/06	7	52.61	4	53.00	52.90	3	21,805	0.01%
2021/08/05	2	53.25	3	52.70	52.70	-1	22,168	0.00%
2021/08/04	3.2	54.12	22.1	53.87	53.80	-19	23,135	-0.08%
2021/08/03	22	53.59	15.4	53.62	53.90	6.6	23,671	0.03%
2021/08/02	10	52.60	0	0.00	52.80	10	23,444	0.04%
2021/07/30	1	52.90	11.1	52.70	52.60	-10.1	23,936	-0.04%
2021/07/28	7.2	52.44	3	52.10	52.40	4.2	24,837	0.02%
2021/07/27	3	52.93	44	52.88	53.00	-41	25,536	-0.16%
2021/07/26	21	53.49	6	53.52	53.20	15	26,205	0.06%
2021/07/23	6.1	52.96	12.2	52.60	53.00	-6.1	26,532	-0.02%
2021/07/22	6	51.98	3	52.10	52.10	3	26,663	0.01%
2021/07/21	4	51.88	6	52.02	51.80	-2	27,077	-0.01%
2021/07/20	9	51.63	1	51.60	51.70	8	27,984	0.03%
2021/07/19	12	51.62	1.1	52.00	52.00	10.9	29,485	0.04%
2021/07/16	0.4	51.59	0	0.00	51.50	0.4	32,699	0.00%
2021/07/15	3	51.47	6	51.50	51.60	-3	34,817	-0.01%
2021/07/14	8.9	51.50	6	51.47	51.50	2.9	36,177	0.01%
2021/07/13	1	52.10	3	52.03	51.90	-2	36,859	-0.01%
2021/07/12	0.2	52.00	55.1	52.11	52.20	-54.9	37,265	-0.15%
2021/07/09	10	52.20	0	0.00	52.00	10	37,473	0.03%
2021/07/08	43	52.66	17.2	52.71	52.80	25.8	37,291	0.07%
2021/07/07	1	51.01	5	51.20	51.30	-4	36,928	-0.01%
2021/07/06	15	51.15	9	51.06	51.20	6	36,823	0.02%
2021/07/05	17	50.60	3	50.60	50.60	14	36,751	0.04%
2021/07/02	10	50.63	0	0.00	50.50	10	36,605	0.03%
2021/07/01	12.8	50.65	0	0.00	50.60	12.8	36,533	0.04%
2021/06/30	10	51.00	1	51.10	51.00	9	36,744	0.02%
2021/06/29	2	51.20	0	0.00	51.20	2	36,788	0.01%
2021/06/28	1	51.00	0	0.00	51.10	1	36,966	0.00%
2021/06/24	0	0.00	2	51.00	51.10	-2	37,241	-0.01%
2021/06/23	4	50.85	0	0.00	51.00	4	37,676	0.01%
2021/06/22	1.1	50.82	2	50.95	50.90	-0.9	37,792	0.00%
2021/06/21	8.2	50.62	0	0.00	50.70	8.2	37,889	0.02%
2021/06/18	20	51.11	1	51.30	51.00	19	38,189	0.05%
2021/06/17	7	51.57	1	51.50	51.50	6	39,486	0.02%
2021/06/16	1	51.60	9	51.61	51.90	-8	39,623	-0.02%
2021/06/15	5.1	51.20	10	51.30	51.30	-4.9	39,581	-0.01%
2021/06/11	13	51.30	1	51.30	51.40	12	39,636	0.03%
2021/06/09	7.2	50.99	1	50.90	51.30	6.2	39,925	0.02%
2021/06/08	0	0.00	10	51.40	51.40	-10	40,039	-0.02%
2021/06/07	4.2	51.53	6	51.20	51.50	-1.9	40,264	0.00%
2021/06/04	7	51.80	10	52.00	51.90	-3	40,452	-0.01%
2021/06/03	0	0.00	6	52.08	52.30	-6	40,659	-0.01%
2021/06/02	3	51.63	71	51.83	52.00	-68	40,510	-0.17%
2021/06/01	2	51.40	21	51.40	51.50	-19	40,290	-0.05%
2021/05/31	2	51.19	43.1	51.46	51.60	-41.2	40,457	-0.10%
2021/05/28	0.2	50.60	3	50.53	50.60	-2.8	40,331	-0.01%
2021/05/27	23	50.09	5	50.00	50.30	18	40,411	0.04%
2021/05/26	4	50.83	0	0.00	50.70	4	40,254	0.01%
2021/05/25	5	51.24	5	51.18	51.10	0	40,193	0.00%
2021/05/21	4	51.00	5	52.22	51.20	-1	40,408	0.00%
2021/05/20	0	50.50	2	50.79	50.80	-2	40,310	0.00%
2021/05/19	3	50.28	6	50.50	50.50	-3	40,085	-0.01%
2021/05/18	13	49.37	14.2	49.80	50.00	-1.2	39,915	0.00%
2021/05/17	9	47.94	17.3	47.86	47.90	-8.3	39,776	-0.02%
2021/05/14	4.1	49.80	3.7	49.76	49.60	0.4	39,121	0.00%
2021/05/13	13.1	49.02	9.4	49.14	49.20	3.7	38,782	0.01%
2021/05/12	32.3	49.90	52	49.92	49.60	-19.7	38,261	-0.05%
2021/05/11	36.3	52.12	10	52.34	51.60	26.3	36,972	0.07%
2021/05/10	7	52.70	3	52.47	52.90	4	36,241	0.01%
2021/05/07	16.1	52.06	4	52.60	52.30	12.1	36,059	0.03%
2021/05/06	20.1	51.38	44	51.52	53.00	-23.9	35,706	-0.07%
2021/05/05	2.2	50.37	19	50.72	50.80	-16.8	35,241	-0.05%
2021/05/04	48	49.86	18	50.95	50.20	30	35,127	0.09%
2021/05/03	15.1	51.35	1	51.50	51.20	14.1	34,169	0.04%
2021/04/29	22.3	52.40	10	52.30	52.10	12.3	33,664	0.04%
2021/04/28	31.1	52.46	3	52.23	53.20	28.1	33,224	0.08%
2021/04/27	9	52.73	25	52.75	52.70	-16	33,106	-0.05%
2021/04/26	40.6	53.15	6	53.12	53.10	34.6	32,617	0.11%
2021/04/23	47.4	52.69	35	52.47	53.00	12.4	31,717	0.04%
2021/04/22	85.5	56.39	74	55.61	54.10	11.5	30,558	0.04%
2021/04/21	70.6	54.12	63.1	54.91	55.70	7.5	27,491	0.03%
2021/04/20	67	52.63	47	52.70	52.00	20	25,459	0.08%
2021/04/19	48	50.18	26	50.03	50.40	22	24,106	0.09%
2021/04/16	27.6	48.56	16	48.47	49.00	11.6	23,301	0.05%
2021/04/15	17	48.11	6	48.11	47.90	11	22,795	0.05%
2021/04/14	26	46.93	5	47.10	47.00	21	22,494	0.09%
2021/04/13	1.4	47.24	15	47.31	47.20	-13.6	22,362	-0.06%
2021/04/12	12	46.85	0	0.00	46.85	12	22,111	0.05%
2021/04/09	15.8	46.75	10.5	46.89	46.70	5.4	22,041	0.02%
2021/04/08	2.3	46.79	7	46.69	46.90	-4.7	21,910	-0.02%
2021/04/07	0	0.00	2	46.80	46.80	-2	21,820	-0.01%
2021/04/06	13.3	46.81	3	46.87	46.85	10.3	21,761	0.05%
2021/04/01	12	46.73	0	46.85	46.70	12	21,372	0.06%
2021/03/31	3.2	46.73	1	46.70	46.80	2.2	21,256	0.01%
2021/03/30	4.5	46.49	16	46.30	46.55	-11.5	21,044	-0.05%
2021/03/29	4.2	46.37	3	46.40	46.50	1.2	20,945	0.01%
2021/03/26	16	46.10	10	45.99	46.15	6	20,680	0.03%
2021/03/25	8.5	45.45	7.7	45.51	45.55	0.8	20,287	0.00%
2021/03/24	1	45.60	1	45.65	45.55	0	20,110	0.00%
2021/03/23	32	45.91	7	45.79	45.70	25	19,996	0.13%
2021/03/22	37.1	45.77	81	45.67	45.80	-43.9	19,589	-0.22%
2021/03/19	6	42.74	0	0.00	42.70	6	18,122	0.03%
2021/03/18	1	43.10	2	43.15	43.10	-1	17,888	-0.01%
2021/03/17	3	42.85	2	42.90	42.85	1	17,899	0.01%
2021/03/16	8	42.55	0.5	42.65	42.60	7.5	17,904	0.04%
2021/03/15	13	42.47	0	0.00	42.35	13	17,936	0.07%
2021/03/12	6	42.58	1	42.65	42.70	5	17,781	0.03%
2021/03/11	27	43.10	0	0.00	42.85	27	17,666	0.15%
2021/03/10	9	42.99	0	0.00	43.00	9	17,600	0.05%
2021/03/09	12.7	42.95	14	43.05	43.40	-1.3	17,714	-0.01%
2021/03/08	6	42.64	1	42.75	42.65	5	17,513	0.03%
2021/03/05	2	42.18	3	42.35	42.50	-1	17,433	-0.01%
2021/03/04	9.1	42.42	1	42.25	42.50	8.1	17,847	0.05%
2021/03/03	7	42.38	1	42.45	42.55	6	17,835	0.03%
2021/03/02	1	42.35	0	0.00	42.10	1	17,744	0.01%
2021/02/26	3.1	42.26	1	42.35	42.00	2.1	17,589	0.01%
2021/02/25	1	42.80	2	42.80	42.90	-1	17,255	-0.01%
2021/02/24	3	42.53	0	42.80	42.55	3	17,267	0.02%
2021/02/23	0.9	42.45	3	42.30	42.45	-2.2	17,237	-0.01%
2021/02/22	7.5	41.81	0	0.00	41.80	7.5	17,008	0.04%
2021/02/19	1	41.25	0	0.00	41.60	1	16,970	0.01%
2021/02/18	2	41.60	0	0.00	41.35	2	16,894	0.01%
2021/02/17	6	41.08	1	41.10	41.25	5	16,801	0.03%
2021/02/05	9	40.65	0	0.00	40.85	9	16,576	0.05%
2021/02/04	6	40.47	0	0.00	40.40	6	16,647	0.04%
2021/02/03	15.1	40.59	0	0.00	40.55	15.1	17,019	0.09%
2021/02/02	1	41.05	1	41.10	40.75	0	16,937	0.00%
2021/02/01	1	40.70	0	0.00	40.80	1	16,812	0.01%
2021/01/29	6	40.21	12	40.24	40.15	-6	16,789	-0.04%
2021/01/28	1	40.20	0	0.00	40.25	1	16,597	0.01%
2021/01/27	4	40.43	0	0.00	40.35	4	16,362	0.02%
2021/01/26	27	40.43	1	40.45	40.35	26	16,223	0.16%
2021/01/25	8	41.01	1	40.90	40.90	7	15,710	0.04%
2021/01/22	5.5	40.57	0	0.00	40.60	5.5	15,509	0.04%
2021/01/21	4	40.86	0	0.00	40.80	4	15,191	0.03%
2021/01/20	21.1	41.05	6	41.65	40.95	15.1	15,029	0.10%
2021/01/19	8	41.77	0	0.00	41.75	8	14,598	0.06%
2021/01/18	14.2	41.57	0	0.00	41.60	14.2	14,547	0.10%
2021/01/15	7	42.18	0	0.00	41.95	7	14,248	0.05%
2021/01/14	10	42.54	0	0.00	42.55	10	13,868	0.07%
2021/01/13	0	42.75	0.9	42.80	42.70	-0.8	13,709	-0.01%
2021/01/11	14	42.90	2	42.95	43.10	12	13,516	0.09%
2021/01/08	3.1	42.84	3	42.90	42.95	0.1	13,435	0.00%
2021/01/07	6	42.90	0	0.00	42.85	6	13,366	0.05%
2021/01/05	5	43.20	0	0.00	43.10	5	13,036	0.04%
2021/01/04	0	0.00	5	43.25	43.20	-5	12,974	-0.04%
2020/12/31	0	0.00	3	43.43	43.20	-3	12,933	-0.02%
2020/12/30	1	42.90	0	0.00	43.25	1	12,962	0.01%
2020/12/29	2.4	43.01	4.4	43.02	43.00	-2	12,916	-0.02%
2020/12/28	1	42.85	0	0.00	43.00	1	12,907	0.01%
2020/12/25	1	42.75	1	42.85	42.80	0	12,961	0.00%
2020/12/23	6	42.70	2	42.75	42.80	4	13,075	0.03%
2020/12/21	7	43.29	2.2	43.41	43.50	4.8	13,438	0.04%
2020/12/18	1	42.85	1	42.90	42.95	0	13,750	0.00%
2020/12/17	1	42.80	0	0.00	42.65	1	13,865	0.01%
2020/12/15	1	42.60	2	42.65	42.50	-1	13,764	-0.01%
2020/12/14	2	42.83	4	42.83	42.80	-2	13,726	-0.01%
2020/12/11	5	42.90	0	0.00	42.90	5	13,816	0.04%
2020/12/10	2	43.35	2	43.25	43.25	0	13,749	0.00%
2020/12/08	5	43.34	5	43.28	43.60	0	13,772	0.00%
2020/12/07	0	0.00	5	43.46	43.55	-5	13,759	-0.04%
2020/12/04	2	43.65	1	43.70	43.65	1	13,838	0.01%
2020/12/03	6	43.79	7	43.89	43.50	-1	13,761	-0.01%
2020/12/01	3.1	42.82	3	42.85	43.15	0.1	13,676	0.00%
2020/11/30	2	43.40	4	43.45	42.90	-2	13,906	-0.01%
2020/11/27	6	43.13	2.1	43.25	43.30	3.9	13,694	0.03%
2020/11/26	1	42.70	3	42.97	42.95	-2	13,620	-0.01%
2020/11/25	2	42.83	11	42.81	42.60	-9	13,772	-0.07%
2020/11/24	2	43.05	0	0.00	42.75	2	13,849	0.01%
2020/11/20	1.1	42.56	0	0.00	42.70	1.1	13,790	0.01%
2020/11/19	0	0.00	9	42.87	42.90	-9	13,775	-0.07%
2020/11/18	3	42.78	0.5	42.85	42.70	2.5	13,816	0.02%
2020/11/17	2	42.65	8.4	42.51	42.75	-6.4	13,854	-0.05%
2020/11/16	3	42.40	9	42.39	42.35	-6	14,202	-0.04%
2020/11/13	2	42.33	1	42.30	42.25	1	14,467	0.01%
2020/11/12	10	42.55	13	42.35	42.40	-3	14,811	-0.02%
2020/11/11	1	42.85	15.1	42.39	42.65	-14.1	14,831	-0.09%
2020/11/10	12	41.23	0	0.00	41.55	12	14,766	0.08%
2020/11/09	15	41.13	0.2	41.20	41.15	14.8	14,981	0.10%
2020/11/06	1	40.95	0	0.00	40.85	1	16,178	0.01%
2020/11/05	2.1	40.91	1	41.05	41.05	1.1	16,546	0.01%
2020/11/04	1	40.90	1	40.85	40.90	0	16,842	0.00%
2020/11/02	0	0.00	3	40.55	40.60	-3	17,662	-0.02%
2020/10/29	4	40.39	0	0.00	40.35	4	18,465	0.02%
2020/10/27	1.1	40.47	0	0.00	40.50	1.1	18,592	0.01%
2020/10/26	1	40.75	1	40.60	40.50	0	18,606	0.00%
2020/10/23	0	0.00	3.5	40.73	40.65	-3.5	18,750	-0.02%
2020/10/21	1	40.55	0	0.00	40.30	1	19,040	0.01%
2020/10/20	3	40.25	0	0.00	40.35	3	19,061	0.02%
2020/10/16	4	40.35	0	0.00	40.30	4	19,278	0.02%
2020/10/15	3	40.23	0	0.00	40.30	3	19,671	0.02%
2020/10/14	1	40.50	0	0.00	40.50	1	19,700	0.01%
2020/10/13	2	40.55	0	0.00	40.50	2	19,784	0.01%
2020/10/12	5	40.93	0	0.00	40.95	5	20,214	0.02%
2020/10/08	1	41.00	0	0.00	41.15	1	20,431	0.00%
2020/10/07	2	41.25	0	0.00	41.15	2	20,445	0.01%
2020/10/06	1	41.20	0	0.00	41.40	1	20,441	0.00%
2020/10/05	0	0.00	1	41.10	41.00	-1	20,601	0.00%
2020/09/29	4	41.28	2.2	41.13	41.20	1.8	20,975	0.01%
2020/09/28	4	40.75	0	0.00	40.95	4	21,043	0.02%
2020/09/25	2	40.63	2	40.48	40.55	0	21,224	0.00%
2020/09/24	14	40.17	1	40.15	40.05	13	21,293	0.06%
2020/09/23	8	41.03	4	40.93	41.00	4	21,057	0.02%
2020/09/22	2	41.93	0	0.00	41.80	2	20,759	0.01%
2020/09/21	3	42.33	3	42.43	42.25	0	20,638	0.00%
2020/09/18	3	42.48	0	0.00	42.50	3	20,706	0.01%
2020/09/16	1	42.75	0	0.00	42.85	1	20,772	0.00%
2020/09/14	1	42.40	1	42.50	42.95	0	20,963	0.00%
2020/09/10	3	42.30	0	0.00	42.45	3	20,933	0.01%
2020/09/09	6	42.20	0	0.00	42.55	6	20,892	0.03%
2020/09/08	3	42.77	0	0.00	42.70	3	20,918	0.01%
2020/09/07	2	42.38	64	42.61	42.70	-62	21,054	-0.29%
2020/09/04	11	42.19	0	0.00	42.20	11	21,101	0.05%
2020/09/03	2	42.63	4	42.61	42.70	-2	21,075	-0.01%
2020/09/02	5	42.66	0	0.00	42.65	5	20,913	0.02%
2020/09/01	2	42.68	1	43.20	42.75	1	20,813	0.00%
2020/08/31	11	43.11	5	43.04	42.90	6	20,717	0.03%
2020/08/28	4	43.63	1	43.65	43.50	3	20,610	0.01%
2020/08/27	0	0.00	4	43.80	43.85	-4	20,645	-0.02%
2020/08/26	2	43.98	0	0.00	44.10	2	20,707	0.01%
2020/08/25	2	44.30	0	0.00	44.10	2	20,673	0.01%
2020/08/24	1	44.05	6	44.22	44.05	-5	21,049	-0.02%
2020/08/21	3	44.23	3	44.05	44.25	0	21,056	0.00%
2020/08/20	4	43.73	3	44.07	43.50	1	20,862	0.00%
2020/08/19	6	44.44	3	44.45	44.35	3	20,547	0.01%
2020/08/18	4	43.86	1	43.95	44.00	3	20,240	0.01%
2020/08/17	2	43.40	4.8	43.33	43.35	-2.8	19,928	-0.01%
2020/08/14	14	42.59	7	42.06	42.85	7	19,825	0.04%
2020/08/13	17	41.19	0	0.00	41.20	17	19,407	0.09%
2020/08/12	49	41.11	0	0.00	41.00	49	19,247	0.25%
2020/08/11	7	46.53	0.3	46.50	46.50	6.8	18,034	0.04%
2020/08/07	1	47.10	2	47.23	47.10	-1	17,455	-0.01%
2020/08/06	1	47.10	5	46.95	47.15	-4	17,219	-0.02%
2020/08/05	2	46.33	7	46.52	46.45	-5	16,833	-0.03%
2020/08/04	0	0.00	7	45.39	45.40	-7	16,369	-0.04%
2020/08/03	1	44.75	11	44.88	44.95	-10	16,214	-0.06%
2020/07/31	3	45.32	0	0.00	45.00	3	16,141	0.02%
2020/07/30	0	0.00	1	45.05	45.35	-1	16,127	-0.01%
2020/07/29	2	44.78	2	45.13	45.05	0	16,204	0.00%
2020/07/28	2	44.50	7	44.54	44.50	-5	16,213	-0.03%
2020/07/27	1	44.75	6	44.70	44.60	-5	16,216	-0.03%
2020/07/24	1	45.20	1	45.20	45.00	0	16,217	0.00%
2020/07/23	1	45.60	2	45.30	45.60	-1	16,183	-0.01%
2020/07/22	6	45.60	1	45.65	45.50	5	16,181	0.03%
2020/07/21	5	45.55	8	45.69	45.55	-3	16,060	-0.02%
2020/07/20	1	45.20	1	45.20	45.10	0	15,811	0.00%
2020/07/17	2	44.78	2	44.85	44.80	0	15,774	0.00%
2020/07/16	9	45.04	7	44.79	44.50	2	15,824	0.01%
2020/07/15	2	45.53	5	45.59	45.60	-3	15,384	-0.02%
2020/07/14	11	45.10	1	45.40	45.30	10	15,181	0.07%
2020/07/13	0	0.00	10	45.13	45.20	-10	15,199	-0.07%
2020/07/10	5	45.16	1	45.20	44.95	4	15,301	0.03%
2020/07/09	1	45.25	3	45.37	45.30	-2	15,268	-0.01%
2020/07/08	1	45.05	8	45.02	45.15	-7	15,002	-0.05%
2020/07/07	0	0.00	8	44.36	44.50	-8	14,733	-0.05%
2020/07/06	2	44.40	2	44.45	44.40	0	14,649	0.00%
2020/07/03	1	43.90	10	43.95	43.95	-9	14,624	-0.06%
2020/07/02	0	0.00	1	43.60	43.60	-1	14,576	-0.01%
2020/07/01	2	43.05	0	0.00	43.10	2	14,481	0.01%
2020/06/30	1	42.80	0	42.85	42.75	1	14,409	0.01%
2020/06/29	1	42.75	0	0.00	42.65	1	14,485	0.01%
2020/06/23	4	42.79	0	0.00	42.70	4	14,452	0.03%
2020/06/19	2	42.68	0	0.00	42.55	2	14,595	0.01%
2020/06/18	13	42.71	0	0.00	42.70	13	14,575	0.09%
2020/06/17	3	42.62	0	0.00	42.85	3	14,913	0.02%
2020/06/16	5	42.84	0	0.00	42.85	5	15,214	0.03%
2020/06/15	3	42.58	0	0.00	42.50	3	15,627	0.02%
2020/06/12	1	42.90	0	0.00	42.90	1	15,929	0.01%
2020/06/11	2	43.80	4	43.54	43.30	-2	16,268	-0.01%
2020/06/10	0	0.00	2	44.00	44.00	-2	16,336	-0.01%
2020/06/09	3	43.73	3	43.67	43.90	0	16,626	0.00%
2020/06/05	0	0.00	1	43.35	43.65	-1	16,879	-0.01%
2020/06/04	3	43.57	0	0.00	43.40	3	17,038	0.02%
2020/06/03	2	43.70	0	0.00	43.65	2	17,164	0.01%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/29	0	0.00	0.1	42.60	42.55	-0.1	16,970	0.00%
2020/05/28	3	42.62	0	0.00	42.35	3	16,591	0.02%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/22	1	42.80	0	0.00	42.65	1	16,923	0.01%
2020/05/19	1	42.95	1	43.00	43.00	0	16,886	0.00%
2020/05/18	0	0.00	40	42.40	42.35	-40	16,725	-0.24%
2020/05/15	1	42.35	0	0.00	42.30	1	16,700	0.01%
2020/05/14	10	42.46	0	0.00	42.60	10	16,720	0.06%
2020/05/13	10	42.49	9	42.79	42.90	1	16,615	0.01%
2020/05/12	7	42.94	0	0.00	42.95	7	16,648	0.04%
2020/05/11	25	43.20	0	0.00	43.15	25	16,683	0.15%
2020/05/08	5	43.10	0	0.00	43.00	5	16,728	0.03%
2020/05/05	0	0.00	3	42.82	42.85	-3	16,875	-0.02%
2020/05/04	2	42.20	0	0.00	42.20	2	16,886	0.01%
2020/04/30	2	42.93	1	42.85	43.20	1	16,928	0.01%
2020/04/29	10	42.45	0	0.00	42.55	10	16,995	0.06%
2020/04/28	10	42.05	1	41.95	42.25	9	17,208	0.05%
2020/04/24	2	42.10	0	0.00	42.00	2	18,025	0.01%
2020/04/22	1	41.60	0	0.00	41.60	1	17,994	0.01%
2020/04/21	2	41.90	2	41.90	41.80	0	18,175	0.00%
2020/04/20	0	0.00	5	42.26	42.35	-5	18,223	-0.03%
2020/04/16	1	41.95	0	0.00	41.85	1	18,435	0.01%
2020/04/14	0	0.00	3	41.33	41.65	-3	18,414	-0.02%
2020/04/13	0	0.00	1	40.95	40.80	-1	18,392	-0.01%
2020/04/10	0	0.00	2	40.90	41.00	-2	18,530	-0.01%
2020/04/09	0	0.00	1.1	40.70	40.55	-1.1	18,714	-0.01%
2020/04/08	5	40.94	6	40.93	41.00	-1	18,786	-0.01%
2020/04/07	1	39.95	0	0.00	39.95	1	18,599	0.01%
2020/04/06	6.2	39.08	0	0.00	39.05	6.2	18,657	0.03%
2020/04/01	5	39.14	0	0.00	39.00	5	18,611	0.03%
2020/03/31	3	39.18	0	0.00	39.50	3	18,495	0.02%
2020/03/30	1	38.20	0	0.00	39.15	1	18,316	0.01%
2020/03/26	1	38.80	1	39.30	38.60	0	18,248	0.00%
2020/03/25	1	39.05	0	0.00	38.80	1	18,249	0.01%
2020/03/24	0	0.00	5	38.30	38.25	-5	18,117	-0.03%
2020/03/23	2	36.40	2	36.25	36.10	0	17,961	0.00%
2020/03/20	4	35.64	0	0.00	36.95	4	17,655	0.02%
2020/03/19	1	34.50	2	34.80	33.60	-1	17,337	-0.01%
2020/03/18	6	36.92	0	0.00	36.00	6	17,069	0.04%
2020/03/17	3	37.72	10	38.00	37.60	-7	16,688	-0.04%
2020/03/16	6	39.71	20	39.10	38.85	-14	16,138	-0.09%
2020/03/13	9	38.55	4	38.98	40.25	5	15,911	0.03%
2020/03/12	5	41.05	9	41.08	40.75	-4	15,439	-0.03%
2020/03/11	0	0.00	2	41.85	41.80	-2	15,048	-0.01%
2020/03/10	0	0.00	2	41.50	41.60	-2	14,955	-0.01%
2020/03/09	1	42.05	0	0.00	41.85	1	14,818	0.01%
2020/03/06	8	42.90	0	0.00	42.85	8	14,613	0.05%
2020/03/04	1	42.70	0	0.00	42.85	1	14,772	0.01%
2020/03/03	0	0.00	1	42.60	42.65	-1	14,783	-0.01%
2020/02/27	0	0.00	2	42.35	42.25	-2	14,824	-0.01%
2020/02/26	1	42.20	35	42.50	42.20	-34	14,772	-0.23%
2020/02/25	0	0.00	2	42.85	42.70	-2	14,628	-0.01%
2020/02/24	1	42.90	4	43.00	43.00	-3	14,574	-0.02%
2020/02/20	1	43.30	1	43.70	43.15	0	15,079	0.00%
2020/02/19	0	0.00	1	43.30	43.40	-1	15,251	-0.01%
2020/02/17	0	0.00	1	42.80	43.00	-1	15,522	-0.01%
2020/02/14	1	43.20	2	43.30	43.20	-1	15,690	-0.01%
2020/02/13	0	0.00	2	43.25	43.15	-2	15,652	-0.01%
2020/02/12	1	42.65	0	0.00	42.80	1	15,560	0.01%
2020/02/11	1	42.70	0	0.00	42.60	1	15,533	0.01%
2020/02/07	10	42.50	12	42.18	42.50	-2	15,428	-0.01%
2020/02/06	1	42.95	4	42.91	43.00	-3	15,478	-0.02%
2020/02/05	0	0.00	3	42.55	42.35	-3	15,557	-0.02%
2020/02/04	2	41.95	8	41.89	42.40	-6	15,460	-0.04%
2020/02/03	6	40.89	2	40.50	41.55	4	15,348	0.03%
2020/01/31	10	42.24	1	42.50	42.05	9	15,299	0.06%
2020/01/30	19	42.23	17	42.36	41.85	2	15,164	0.01%
2020/01/20	0	0.00	1	44.90	44.95	-1	14,282	-0.01%
2020/01/17	0	0.00	1	44.75	44.90	-1	14,487	-0.01%
2020/01/16	1	44.75	19.1	44.66	44.75	-18.1	14,575	-0.12%
2020/01/15	2	44.45	3	44.58	44.55	-1	14,636	-0.01%
2020/01/14	0	0.00	1	44.50	44.55	-1	14,537	-0.01%
2020/01/13	0	0.00	6	44.17	44.25	-6	14,595	-0.04%
2020/01/09	4	43.40	7.1	43.38	43.45	-3.1	15,008	-0.02%
2020/01/08	1	43.40	28	43.29	43.40	-27	14,943	-0.18%
2020/01/07	2	43.25	1	43.35	43.60	1	14,877	0.01%
2020/01/06	3.1	43.45	13.3	43.50	43.45	-10.2	14,973	-0.07%
2020/01/03	1	43.50	8	43.73	43.95	-7	14,911	-0.05%
2019/12/30	0	0.00	3	43.80	43.65	-3	14,673	-0.02%
2019/12/27	2	43.10	0	0.00	43.25	2	14,540	0.01%
2019/12/26	2	42.95	1.1	43.14	43.05	0.9	14,635	0.01%
2019/12/25	2	43.00	1	43.20	43.10	1	14,801	0.01%
2019/12/24	4	43.20	1	43.20	43.15	3	14,907	0.02%
2019/12/23	1	42.95	0	0.00	43.25	1	14,952	0.01%
2019/12/20	4	42.95	0.1	42.85	42.95	3.9	14,978	0.03%
2019/12/19	3	42.82	0	0.00	43.00	3	14,997	0.02%
2019/12/18	5	42.82	0	0.00	43.00	5	15,064	0.03%
2019/12/17	5	42.76	0	0.00	42.95	5	15,039	0.03%
2019/12/16	4	42.80	0	0.00	42.80	4	14,936	0.03%
2019/12/13	0.1	42.35	7	42.64	42.55	-6.9	14,945	-0.05%
2019/12/12	2	42.30	1	42.25	42.30	1	14,920	0.01%
2019/12/11	2	42.20	11	42.20	42.15	-9	14,985	-0.06%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/09	3	41.97	2	41.85	42.05	1	15,165	0.01%
2019/12/06	0	0.00	1	41.80	41.75	-1	15,175	-0.01%
2019/12/05	10	41.80	3	41.70	41.65	7	15,354	0.05%
2019/12/04	1	41.45	0	0.00	41.75	1	15,645	0.01%
2019/12/03	1	41.75	0	0.00	41.85	1	15,733	0.01%
2019/12/02	7	41.34	1	41.40	41.35	6	15,733	0.04%
2019/11/29	4	41.63	0	0.00	41.40	4	15,719	0.03%
2019/11/28	1	42.05	8	42.10	42.00	-7	15,662	-0.04%
2019/11/27	3	41.70	0	0.00	41.95	3	15,837	0.02%
2019/11/26	3	41.85	0	0.00	41.80	3	15,863	0.02%
2019/11/25	1	41.95	0	0.00	41.95	1	15,528	0.01%
2019/11/21	3	42.47	0	0.00	42.35	3	15,639	0.02%
2019/11/20	0	0.00	2.1	42.47	42.65	-2.1	15,535	-0.01%
2019/11/19	1	41.60	20	42.04	42.10	-19	15,188	-0.13%
2019/11/18	2	42.00	4	42.03	42.10	-2	15,006	-0.01%
2019/11/15	6	41.40	2	41.40	41.70	4	14,790	0.03%
2019/11/14	3	40.95	5	41.00	41.15	-2	14,612	-0.01%
2019/11/13	3	41.00	20	41.20	41.00	-17	14,577	-0.12%
2019/11/12	1	40.55	9	40.53	40.65	-8	14,491	-0.06%
2019/11/11	2	40.70	0.1	40.50	40.35	1.9	14,806	0.01%
2019/11/08	5	41.00	0	0.00	40.90	5	15,386	0.03%
2019/11/07	2	40.80	0.2	40.95	40.95	1.8	15,890	0.01%
2019/11/05	4	40.84	1	40.70	40.90	3	16,203	0.02%
2019/11/04	1	40.85	2	40.78	40.95	-1	16,285	-0.01%
2019/10/31	3	40.43	0	0.00	40.45	3	16,600	0.02%
2019/10/30	2	40.48	0	0.00	40.35	2	16,869	0.01%
2019/10/29	13	40.54	0	0.00	40.65	13	16,765	0.08%
2019/10/28	7	40.74	2.3	40.88	40.75	4.8	16,612	0.03%
2019/10/25	1	40.65	0	0.00	40.85	1	16,652	0.01%
2019/10/24	2.7	40.96	5	41.09	41.00	-2.4	16,478	-0.01%
2019/10/23	0	0.00	2.1	41.14	40.95	-2.1	16,533	-0.01%
2019/10/22	0.2	41.25	5	41.15	41.40	-4.8	16,532	-0.03%
2019/10/21	1	41.35	3	41.45	41.50	-2	16,453	-0.01%
2019/10/18	4.1	40.87	3	40.63	40.95	1.1	16,356	0.01%
2019/10/17	1	40.00	1	40.05	40.10	0	15,849	0.00%
2019/10/16	0	0.00	2	40.00	40.00	-2	15,811	-0.01%
2019/10/15	3	39.95	0	0.00	40.00	3	15,916	0.02%
2019/10/14	0	0.00	3	39.92	39.95	-3	16,255	-0.02%
2019/10/09	13	39.73	0	0.00	39.50	13	16,418	0.08%
2019/10/08	2	39.70	0	0.00	39.75	2	16,714	0.01%
2019/10/07	10	39.20	0	0.00	39.30	10	17,140	0.06%
2019/10/03	8	38.86	0	0.00	39.00	8	17,304	0.05%
2019/10/02	3	39.28	0	0.00	39.25	3	17,315	0.02%
2019/10/01	2	39.65	1.1	39.89	39.65	0.9	17,356	0.01%
2019/09/27	3	39.67	0	0.00	39.65	3	17,381	0.02%
2019/09/24	5	39.73	0	0.00	39.80	5	17,583	0.03%
2019/09/23	15	39.83	0	0.00	39.75	15	17,507	0.09%
2019/09/20	2	39.75	0.1	40.20	40.20	1.9	17,563	0.01%
2019/09/19	3.3	39.75	0	0.00	39.80	3.3	17,483	0.02%
2019/09/18	1	39.90	0	0.00	39.80	1	17,574	0.01%
2019/09/17	6	39.57	0	0.00	39.50	6	17,619	0.03%
2019/09/16	2	40.15	0	0.00	40.10	2	17,629	0.01%
2019/09/12	6.6	40.02	3	40.05	40.05	3.6	17,599	0.02%
2019/09/11	4	39.89	5	40.03	40.00	-1	17,752	-0.01%
2019/09/10	2	40.00	3	39.90	39.95	-1	17,949	-0.01%
2019/09/09	4	39.86	0	0.00	40.00	4	18,140	0.02%
2019/09/06	14	39.78	0	0.00	39.85	14	18,038	0.08%
2019/09/05	2	38.90	6	38.94	39.00	-4	17,798	-0.02%
2019/09/04	5	38.25	3	38.37	38.45	2	17,818	0.01%
2019/09/03	1	38.35	10	38.45	38.35	-9	17,972	-0.05%
2019/09/02	7	38.15	0	0.00	38.25	7	18,146	0.04%
2019/08/30	1	37.90	12	38.18	38.45	-11	18,113	-0.06%
2019/08/28	1	37.60	1	37.65	37.70	0	18,261	0.00%
2019/08/27	1	37.85	0	0.00	37.65	1	18,435	0.01%
2019/08/26	9	37.56	0	0.00	37.70	9	18,481	0.05%
2019/08/23	1	37.80	3	37.95	38.20	-2	18,473	-0.01%
2019/08/22	1	37.85	0	0.00	37.85	1	18,541	0.01%
2019/08/21	3	38.05	0	0.00	37.95	3	18,734	0.02%
2019/08/20	15	38.15	0	0.00	38.15	15	18,731	0.08%
2019/08/19	7	38.09	2	38.40	38.10	5	18,777	0.03%
2019/08/16	5	37.94	0	0.00	37.95	5	18,796	0.03%
2019/08/15	2	37.93	0	0.00	38.00	2	18,773	0.01%
2019/08/14	5	37.92	11	37.98	38.30	-6	18,819	-0.03%
2019/08/13	9	37.38	0	0.00	37.25	9	18,656	0.05%
2019/08/12	4	44.03	8	43.95	43.95	-4	18,080	-0.02%
2019/08/07	75	43.55	2	43.55	43.35	73	17,601	0.41%
2019/08/06	6	43.26	0	0.00	43.30	6	17,750	0.03%
2019/08/05	2	43.50	0	0.00	43.55	2	17,728	0.01%
2019/08/02	5	43.73	0	0.00	43.55	5	17,716	0.03%
2019/08/01	7	44.05	0	0.00	44.05	7	17,596	0.04%
2019/07/31	0	0.00	25	44.70	44.70	-25	17,513	-0.14%
2019/07/30	0	0.00	5	44.81	44.80	-5	17,651	-0.03%
2019/07/29	3	44.88	0	0.00	44.85	3	17,948	0.02%
2019/07/25	1	44.30	0.3	44.55	44.30	0.7	18,228	0.00%
2019/07/24	1	44.85	0	0.00	44.80	1	18,091	0.01%
2019/07/19	2	44.65	1	44.80	44.80	1	17,949	0.01%
2019/07/16	3	44.30	6.5	44.24	44.75	-3.5	18,306	-0.02%
2019/07/12	20	44.56	0	0.00	44.35	20	18,091	0.11%
2019/07/11	14	44.77	8.3	45.22	44.80	5.7	18,028	0.03%
2019/07/10	2	46.00	0	0.00	45.85	2	17,637	0.01%
2019/07/05	0	0.00	1	46.00	46.15	-1	17,949	-0.01%
2019/07/04	0	0.00	5	45.90	45.90	-5	18,032	-0.03%
2019/07/01	3	46.13	1	46.00	46.15	2	18,483	0.01%
2019/06/26	2	45.60	1	45.55	45.55	1	18,891	0.01%
2019/06/25	2	45.38	2	45.55	45.60	0	19,323	0.00%
2019/06/24	0.1	45.60	0	0.00	45.60	0.1	19,560	0.00%
2019/06/21	1	45.45	0	0.00	45.15	1	19,765	0.01%
2019/06/19	0	0.00	0.2	47.10	45.30	-0.2	20,682	0.00%
2019/06/18	1.2	45.12	13	45.04	45.20	-11.8	20,639	-0.06%
2019/06/17	0.2	44.70	0	0.00	44.70	0.2	20,457	0.00%
2019/06/11	1	43.90	0	0.00	44.00	1	20,838	0.00%
2019/06/10	1.1	43.38	0	0.00	43.85	1.1	20,740	0.01%
2019/06/05	1	43.00	0	0.00	43.00	1	20,525	0.00%
2019/06/04	11	43.61	1	43.40	43.10	10	20,408	0.05%
2019/06/03	0	0.00	10	43.30	43.40	-10	20,223	-0.05%
2019/05/31	0	0.00	10	42.80	42.90	-10	20,045	-0.05%
2019/05/30	0	0.00	3	42.60	42.80	-3	19,910	-0.02%
2019/05/29	1	42.30	0	0.00	42.50	1	19,853	0.01%
2019/05/28	2	42.50	0	0.00	42.30	2	19,894	0.01%
2019/05/27	1	42.65	1	42.80	42.40	0	19,814	0.00%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	0	0.00	8	42.70	42.70	-8	20,360	-0.04%
2019/05/21	0	0.00	4	42.75	42.85	-4	20,460	-0.02%
2019/05/20	11	42.30	0	0.00	42.35	11	20,442	0.05%
2019/05/17	1	42.25	0	0.00	42.25	1	20,401	0.00%
2019/05/16	1	42.00	1	42.10	42.00	0	20,412	0.00%
2019/05/14	2	41.58	3	41.62	41.55	-1	20,272	0.00%
2019/05/13	2	42.03	0	0.00	42.00	2	19,984	0.01%
2019/05/10	0	0.00	2	42.60	42.50	-2	19,903	-0.01%
2019/05/09	0	0.00	6	42.60	42.50	-6	19,795	-0.03%
2019/05/08	0	0.00	0.9	43.00	43.00	-0.9	19,622	0.00%
2019/05/06	10	42.30	0	0.00	42.30	10	19,257	0.05%
2019/05/03	2	42.50	11	42.50	42.85	-9	18,942	-0.05%
2019/05/02	0	0.00	7	42.26	42.20	-7	18,615	-0.04%
2019/04/30	2	42.10	0	0.00	42.00	2	18,472	0.01%
2019/04/29	0	0.00	1	42.10	42.10	-1	18,476	-0.01%
2019/04/25	0	0.00	9	41.55	41.80	-9	18,375	-0.05%
2019/04/24	4	41.40	0	0.00	41.55	4	18,358	0.02%
2019/04/23	1	40.80	1	40.90	41.60	0	18,316	0.00%
2019/04/22	12	41.20	0.1	41.20	41.00	11.9	18,243	0.07%
2019/04/19	6	41.60	1	41.60	41.70	5	17,929	0.03%
2019/04/18	3	41.57	13	41.74	41.60	-10	17,806	-0.06%
2019/04/17	0	0.00	5	41.95	41.95	-5	17,616	-0.03%
2019/04/16	9	42.29	10	42.20	42.30	-1	17,377	-0.01%
2019/04/12	1	41.95	1	42.25	42.00	0	17,209	0.00%
2019/04/11	1	42.00	0	0.00	42.05	1	17,030	0.01%
2019/04/10	6	42.00	2	41.80	42.00	4	16,791	0.02%
2019/04/09	8	42.24	2	42.10	42.15	6	16,545	0.04%
2019/04/08	3	42.12	0.2	42.30	42.30	2.8	16,200	0.02%
2019/04/03	7.1	41.55	0	0.00	41.70	7.1	15,817	0.05%
2019/04/02	2.5	41.56	1	41.65	41.40	1.5	15,641	0.01%
2019/04/01	11	41.41	25	41.30	41.35	-14	15,380	-0.09%
2019/03/28	31	41.23	0	0.00	41.00	31	14,770	0.21%
2019/03/27	8	40.65	8	40.68	40.55	0	14,397	0.00%
2019/03/26	3	40.23	3	40.35	40.45	0	14,149	0.00%
2019/03/25	37	40.37	31.9	40.23	40.50	5.1	13,906	0.04%
2019/03/22	5	38.94	3	38.78	38.70	2	12,921	0.02%
2019/03/21	0	0.00	1	38.85	38.85	-1	12,975	-0.01%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/18	13	38.06	0	0.00	37.80	13	12,718	0.10%
2019/03/11	1	38.00	1.1	38.09	37.85	-0.1	12,358	0.00%
2019/03/08	2	38.05	7	37.84	38.00	-5	12,634	-0.04%
2019/03/07	2	38.35	0	0.00	38.00	2	12,816	0.02%
2019/03/06	1	38.05	0	0.00	38.25	1	12,966	0.01%
2019/02/27	0	0.00	4	38.20	38.40	-4	14,337	-0.03%
2019/02/26	0	0.00	1	38.35	38.20	-1	14,246	-0.01%
2019/02/25	5	38.75	0	0.00	38.45	5	14,362	0.03%
2019/02/22	1	39.00	0	0.00	38.70	1	14,472	0.01%
2019/02/21	23	38.36	9	38.98	39.30	14	14,492	0.10%
2019/02/18	6	37.12	0	0.00	36.90	6	13,696	0.04%
2019/02/15	2	37.43	0	0.00	37.45	2	13,766	0.01%
2019/02/14	0	0.00	3	37.70	37.50	-3	13,833	-0.02%
2019/02/13	6	37.72	0	0.00	37.65	6	13,710	0.04%
2019/02/12	1	37.55	0	0.00	37.70	1	13,617	0.01%
2019/02/11	1	37.40	2	37.90	37.65	-1	13,612	-0.01%
2019/01/30	0	0.00	2	37.50	37.35	-2	13,468	-0.01%
2019/01/25	0	0.00	1	36.65	36.60	-1	13,691	-0.01%
2019/01/23	0	0.00	3	36.45	36.45	-3	13,992	-0.02%
2019/01/22	0	0.00	10	36.10	36.25	-10	14,159	-0.07%
2019/01/18	11	35.75	1	35.85	36.00	10	14,490	0.07%
2019/01/17	5	35.48	0	0.00	35.45	5	14,775	0.03%
2019/01/16	2	35.60	0	0.00	35.60	2	15,381	0.01%
2019/01/14	5	35.56	0	0.00	35.60	5	15,440	0.03%
2019/01/10	0	0.00	0.2	36.50	36.55	-0.2	15,388	0.00%
2019/01/03	0	0.00	23	35.20	35.15	-23	15,897	-0.14%
2018/12/28	0	0.00	6	35.69	35.60	-6	16,040	-0.04%
2018/12/27	10	35.80	10	35.70	35.40	0	16,117	0.00%
2018/12/25	5	35.40	2	35.75	35.85	3	16,296	0.02%
2018/12/22	0.1	35.60	0	0.00	35.45	0.1	16,528	0.00%
2018/12/20	1	35.80	0	0.00	35.40	1	16,974	0.01%
2018/12/19	0	0.00	0.2	35.95	36.00	-0.2	16,914	0.00%
2018/12/14	0	0.00	1	35.75	35.75	-1	17,273	-0.01%
2018/12/07	0	0.00	2	35.35	35.05	-2	17,487	-0.01%
2018/12/06	6	34.72	0	0.00	34.65	6	17,576	0.03%
2018/12/05	3	34.77	4	34.59	34.85	-1	17,823	-0.01%
2018/12/04	7	35.38	0	0.00	35.05	7	18,345	0.04%
2018/12/03	2	35.75	6	35.60	35.85	-4	18,146	-0.02%
2018/11/30	0.8	34.60	1	34.50	34.50	-0.2	17,903	0.00%
2018/11/29	1	34.45	0	0.00	34.05	1	17,779	0.01%
2018/11/28	18	33.62	5	34.05	34.05	13	17,765	0.07%
2018/11/27	26	33.37	8	33.30	33.50	18	17,583	0.10%
2018/11/26	3	35.40	0	0.00	35.35	3	16,748	0.02%
2018/11/23	0.4	35.00	2	34.55	34.70	-1.6	17,213	-0.01%
2018/11/22	2.1	34.72	3	34.70	34.85	-0.9	17,290	-0.01%
2018/11/21	3	35.85	0	0.00	35.70	3	17,165	0.02%
2018/11/15	3	36.20	2	36.18	36.15	1	17,325	0.01%
2018/11/14	32	36.37	31	37.05	36.35	1	17,409	0.01%
2018/11/08	1	35.40	0	0.00	35.50	1	18,029	0.01%
2018/11/06	0.4	35.35	0	0.00	35.10	0.4	19,646	0.00%
2018/11/02	0	0.00	1	36.35	36.45	-1	20,127	0.00%
2018/10/26	4	33.89	4	33.45	33.50	0	21,504	0.00%
2018/10/25	31	33.13	29	34.00	34.00	2	22,325	0.01%
2018/10/24	26	34.38	10	34.15	34.15	16	23,157	0.07%
2018/10/23	5	35.82	13	35.81	36.00	-8	22,836	-0.04%
2018/10/22	1	37.60	0	0.00	37.55	1	23,078	0.00%
2018/10/19	1	37.25	0	0.00	37.25	1	24,086	0.00%
2018/10/17	1	38.30	0	0.00	38.25	1	25,131	0.00%
2018/10/16	6	38.29	5	38.20	38.20	1	25,323	0.00%
2018/10/12	1	37.70	0	0.00	39.00	1	25,600	0.00%
2018/10/11	1	37.65	3	37.65	37.60	-2	25,654	-0.01%
2018/10/09	1	40.10	0	0.00	40.05	1	25,282	0.00%
2018/10/05	5	39.85	5	39.70	39.70	0	25,579	0.00%
2018/10/04	5	40.15	5	39.80	39.80	0	25,683	0.00%
2018/10/03	5	40.40	5	40.20	40.20	0	25,833	0.00%
2018/10/02	6	40.38	5	40.30	40.30	1	26,052	0.00%
2018/09/27	1	39.80	0	0.00	40.25	1	26,273	0.00%
2018/09/26	2	40.00	0	0.00	39.90	2	26,482	0.01%
2018/09/25	1	40.50	0	0.00	40.20	1	26,920	0.00%
2018/09/14	3	38.90	3	39.65	39.65	0	27,256	0.00%
2018/09/13	1	39.30	0	0.00	39.10	1	27,301	0.00%
2018/09/12	0	0.00	0.1	38.75	38.55	-0.1	27,171	0.00%
2018/09/11	2	38.00	2	37.70	38.00	0	27,244	0.00%
2018/09/10	5	38.04	0	0.00	37.95	5	27,027	0.02%
2018/09/03	6	41.49	2	41.35	41.35	4	26,409	0.02%
2018/08/31	18	41.63	3	42.35	42.35	15	26,343	0.06%
2018/08/30	9	42.56	14.4	41.87	42.00	-5.4	26,050	-0.02%
2018/08/29	0	0.00	5	43.34	43.40	-5	25,625	-0.02%
2018/08/28	2.4	43.28	3	43.43	43.30	-0.6	25,698	0.00%
2018/08/27	0	0.00	1	43.40	43.30	-1	25,815	0.00%
2018/08/24	0	0.00	1	42.90	42.80	-1	25,756	0.00%
2018/08/23	0	0.00	3	43.10	43.10	-3	25,948	-0.01%
2018/08/22	2	42.70	1	43.10	42.95	1	26,075	0.00%
2018/08/21	2	42.40	8	42.18	42.90	-6	26,120	-0.02%
2018/08/20	16	42.08	12	42.02	42.00	4	26,216	0.02%
2018/08/17	2	42.25	0	0.00	42.05	2	26,177	0.01%
2018/08/16	33	41.84	30	42.00	42.00	3	26,134	0.01%
2018/08/15	25	42.50	0	0.00	42.35	25	26,225	0.10%
2018/08/14	0	0.00	3	43.35	43.30	-3	25,975	-0.01%
2018/08/13	4	42.65	25	42.50	42.15	-21	25,677	-0.08%
2018/08/10	1	41.45	4	41.21	41.50	-3	24,798	-0.01%
2018/08/09	5	40.75	5	40.80	40.50	0	24,741	0.00%
2018/08/08	0	0.00	1	41.05	40.60	-1	25,207	0.00%
2018/08/07	1	40.20	0	0.00	40.15	1	25,092	0.00%
2018/08/06	3	40.43	1	40.35	40.35	2	25,024	0.01%
2018/08/03	3.1	40.54	6	41.13	40.45	-2.9	24,795	-0.01%
2018/08/02	56	40.61	53	40.94	40.60	3	24,490	0.01%
2018/08/01	16	40.78	7	40.87	41.05	9	23,866	0.04%
2018/07/31	14	39.39	5	39.55	39.35	9	22,946	0.04%
2018/07/30	7	40.86	7	41.06	40.70	0	22,017	0.00%
2018/07/27	24	40.82	4	40.55	40.30	20	21,668	0.09%
2018/07/26	15	40.48	13	40.70	40.50	2	21,333	0.01%
2018/07/25	16	45.00	6	44.94	45.10	10	20,460	0.05%
2018/07/24	0	0.00	24	44.66	45.50	-24	20,173	-0.12%
2018/07/23	0	0.00	5	42.75	42.65	-5	19,368	-0.03%
2018/07/20	9	42.46	1	42.30	42.30	8	19,251	0.04%
2018/07/17	2	42.18	0	0.00	42.15	2	19,164	0.01%
2018/07/16	9	42.52	0	0.00	42.50	9	19,102	0.05%
2018/07/13	0	0.00	2	43.25	43.50	-2	19,058	-0.01%
2018/07/12	0.1	42.70	3	42.80	42.70	-2.9	18,723	-0.02%
2018/07/11	8	42.19	3	42.15	42.15	5	18,533	0.03%
2018/07/10	2	42.75	5	42.97	43.25	-3	18,222	-0.02%
2018/07/09	0	0.00	5	42.46	42.75	-5	17,897	-0.03%
2018/07/06	8	41.69	0.6	41.60	41.60	7.4	17,544	0.04%
2018/07/05	0	0.00	2	42.30	42.05	-2	17,264	-0.01%
2018/07/04	6	41.87	4	42.00	42.00	2	17,216	0.01%
2018/07/03	5	42.60	13	42.51	42.75	-8	16,918	-0.05%
2018/07/02	10	41.90	4	41.85	41.85	6	16,442	0.04%
2018/06/29	3	42.15	3	42.35	42.35	0	16,147	0.00%
2018/06/28	3	42.45	3	42.57	42.40	0	15,725	0.00%
2018/06/27	7	42.69	2.4	43.00	43.00	4.6	15,500	0.03%
2018/06/26	2	44.00	2	43.70	43.70	0	15,155	0.00%
2018/06/25	3	44.40	4	44.45	44.70	-1	14,905	-0.01%
2018/06/21	2	44.30	2	44.75	44.75	0	14,558	0.00%
2018/06/20	1	43.35	4	44.54	44.75	-3	14,521	-0.02%
2018/06/19	1	44.05	1	43.85	43.85	0	14,290	0.00%
2018/06/13	0.2	45.25	5	45.46	45.45	-4.9	13,540	-0.04%
2018/06/12	0	0.00	2	44.55	44.50	-2	13,514	-0.01%
2018/06/11	13	44.38	3	44.55	44.60	10	13,386	0.07%
2018/06/08	0	0.00	2	44.85	45.00	-2	13,315	-0.02%
2018/06/06	5	44.60	0.8	44.80	44.80	4.3	13,226	0.03%
2018/06/05	6	44.83	8	45.11	45.20	-2	13,105	-0.02%
2018/06/04	2.2	45.64	1	45.55	45.65	1.2	12,867	0.01%
2018/06/01	3	43.62	2	43.65	43.75	1	12,533	0.01%
2018/05/31	13	43.70	14	43.89	43.60	-1	12,403	-0.01%
2018/05/30	1	44.00	0	0.00	43.75	1	12,061	0.01%
2018/05/29	18	43.14	10.3	43.16	43.40	7.7	11,777	0.07%
2018/05/25	3	44.23	3	43.98	43.90	0	11,405	0.00%
2018/05/24	0	0.00	2	43.80	44.75	-2	11,186	-0.02%
2018/05/23	11	44.38	5	44.12	44.10	6	10,986	0.05%
2018/05/22	6	45.66	1	45.55	45.60	5	10,678	0.05%
2018/05/21	0	0.00	30	46.05	46.00	-30	10,604	-0.28%
2018/05/17	1	45.65	2	45.70	45.65	-1	10,246	-0.01%
2018/05/16	13.1	46.12	8	45.44	45.90	5.1	9,922	0.05%
2018/05/15	6.2	43.25	1	42.90	43.50	5.2	9,122	0.06%
2018/05/14	1.2	42.41	0	0.00	43.15	1.2	9,082	0.01%
2018/05/10	0.2	41.00	0	0.00	41.10	0.2	8,681	0.00%
2018/05/07	0	0.00	10	40.65	40.40	-10	8,247	-0.12%
2018/05/04	0	0.00	30	39.73	39.55	-30	7,995	-0.38%
2018/05/03	39	39.88	74	39.95	39.40	-35	8,040	-0.44%
2018/05/02	3	41.03	3	40.95	40.85	0	7,860	0.00%
2018/04/30	5	40.48	5	40.65	40.85	0	7,745	0.00%
2018/04/27	26	40.30	1	40.30	40.30	25	7,743	0.32%
2018/04/26	0	0.00	2	40.55	40.50	-2	7,705	-0.03%
2018/04/25	17	40.32	20	40.40	40.20	-3	7,573	-0.04%
2018/04/24	50.2	40.65	16.1	40.25	40.85	34.1	7,530	0.45%
2018/04/23	0.2	38.70	0	0.00	38.90	0.2	7,116	0.00%
2018/04/19	0.2	38.90	1	38.50	39.00	-0.8	7,137	-0.01%
2018/04/18	5	38.05	5	38.00	38.20	0	7,203	0.00%
2018/04/17	5	38.05	5	37.95	38.00	0	7,686	0.00%
2018/04/16	25	37.97	3	37.90	38.25	22	7,756	0.28%
2018/04/13	20	38.24	0	0.00	38.20	20	8,016	0.25%
2018/04/12	5	37.95	0	0.00	38.10	5	8,316	0.06%
2018/04/11	14	38.38	13	38.51	38.45	1	8,816	0.01%
2018/04/10	0.2	38.00	2	38.00	38.20	-1.8	8,908	-0.02%
2018/04/03	0	0.00	2	36.65	36.95	-2	9,075	-0.02%
2018/04/02	2	36.58	0	0.00	36.65	2	9,194	0.02%
2018/03/28	1	37.00	0	0.00	37.00	1	9,764	0.01%
2018/03/23	0	0.00	10	36.80	37.00	-10	10,302	-0.10%
2018/03/22	0	0.00	2	37.65	37.55	-2	10,341	-0.02%
2018/03/20	2	37.05	0	0.00	37.35	2	10,409	0.02%
2018/03/16	1	37.20	10	37.40	37.60	-9	10,402	-0.09%
2018/03/13	0	0.00	1	37.40	37.50	-1	10,211	-0.01%
2018/03/01	0.1	37.00	0	0.00	37.00	0.1	11,286	0.00%
2018/02/26	0	0.00	10	36.95	36.55	-10	11,206	-0.09%
2018/02/22	10	36.55	0	0.00	36.50	10	11,272	0.09%
2018/02/12	0	0.00	9	35.65	35.95	-9	11,186	-0.08%
2018/02/09	2	35.80	0	0.00	35.60	2	11,191	0.02%
2018/02/08	0	0.00	10	36.60	36.75	-10	11,101	-0.09%
2018/02/07	0	0.00	1	36.40	36.40	-1	11,348	-0.01%
2018/02/06	11	36.53	10	35.50	35.50	1	11,176	0.01%
2018/02/02	20	37.73	0	0.00	37.90	20	10,815	0.18%
2018/02/01	0.2	37.75	10	37.75	37.90	-9.8	10,779	-0.09%
2018/01/25	10	37.50	0	0.00	37.60	10	10,496	0.10%
2018/01/24	1	37.30	10	37.25	37.30	-9	10,438	-0.09%
2018/01/23	10	37.55	0	0.00	37.30	10	10,370	0.10%
2018/01/22	0	0.00	10	37.85	37.85	-10	10,192	-0.10%
2018/01/18	10	38.00	1	37.85	37.85	9	10,032	0.09%
2018/01/17	0	0.00	0	38.30	38.50	0	9,868	0.00%
2018/01/16	0	0.00	2	37.90	38.10	-2	9,731	-0.02%
2018/01/15	0	0.00	20	37.77	37.85	-20	9,652	-0.21%
2018/01/12	0	0.00	1	37.45	37.60	-1	9,583	-0.01%
2018/01/11	2	37.50	0	0.00	37.50	2	9,356	0.02%
2018/01/09	0	0.00	10	38.19	38.30	-10	8,715	-0.11%
2018/01/08	0	0.00	1	38.05	38.20	-1	8,456	-0.01%
2018/01/05	0	0.00	16	37.37	37.30	-16	8,145	-0.20%
2018/01/03	0	0.00	2	37.23	37.35	-2	7,533	-0.03%
2018/01/02	7	36.55	3	36.47	36.55	4	7,250	0.06%