台泥 (1101)-凱基-羅東券商分點個股進出

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
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640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-羅東券商分點個股進出

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-羅東券商分點個股進出
凱基-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	11	33.25	0	0.00	33.35	11	17,869	0.06%
2024/05/13	1	33.70	1	33.70	33.70	0	17,684	0.00%
2024/05/09	1	32.85	0	0.00	32.65	1	17,094	0.01%
2024/05/06	1	32.85	9	32.84	33.00	-8	16,992	-0.05%
2024/05/03	0	0.00	2	32.55	32.40	-2	16,551	-0.01%
2024/05/02	11	32.30	0	0.00	32.30	11	16,359	0.07%
2024/04/29	0	0.00	1	32.10	32.35	-1	16,038	-0.01%
2024/04/26	11	31.80	0	0.00	31.80	11	15,880	0.07%
2024/04/25	2	31.90	0	0.00	32.00	2	15,849	0.01%
2024/04/24	0	0.00	1	32.15	32.15	-1	15,799	-0.01%
2024/04/23	1	32.45	2	32.95	32.35	-1	16,021	-0.01%
2024/04/22	0	0.00	1.5	32.40	32.60	-1.5	15,974	-0.01%
2024/04/19	4	31.95	0	0.00	32.00	4	15,756	0.03%
2024/04/18	1	32.35	0	0.00	32.70	1	15,379	0.01%
2024/04/17	1	32.45	0	0.00	32.65	1	15,172	0.01%
2024/04/16	14	33.06	0	0.00	32.45	14	15,008	0.09%
2024/04/15	2	32.60	3	32.77	32.35	-1	14,402	-0.01%
2024/04/12	2	32.00	7.1	31.90	32.20	-5.1	14,063	-0.04%
2024/04/10	3	32.70	6	32.85	32.70	-3	13,783	-0.02%
2024/04/09	10	32.40	0	0.00	32.45	10	13,609	0.07%
2024/04/08	1	32.30	3	32.30	32.30	-2	13,545	-0.01%
2024/04/03	9.3	32.41	3	32.73	32.00	6.3	13,436	0.05%
2024/04/02	0	0.00	2	31.95	31.95	-2	13,046	-0.02%
2024/04/01	3	32.20	1	32.15	32.15	2	13,124	0.02%
2024/03/29	1	31.95	4	31.85	32.15	-3	13,089	-0.02%
2024/03/27	33.1	31.62	2	31.80	31.70	31.1	12,844	0.24%
2024/03/26	3.8	31.39	2	31.50	31.55	1.8	12,765	0.01%
2024/03/25	0.2	31.15	0	0.00	31.10	0.2	12,723	0.00%
2024/03/22	5	31.19	5.8	31.11	31.15	-0.8	12,702	-0.01%
2024/03/21	1.1	31.56	2	31.55	31.50	-0.9	12,514	-0.01%
2024/03/20	12.3	30.97	2	30.95	30.90	10.3	12,516	0.08%
2024/03/19	6	31.46	0	0.00	31.40	6	12,198	0.05%
2024/03/18	2	31.65	0	0.00	31.70	2	11,945	0.02%
2024/03/15	10	31.95	0.1	32.00	31.95	10	11,833	0.08%
2024/03/14	1.1	31.75	3	31.88	32.00	-1.9	11,512	-0.02%
2024/03/13	11.2	31.70	3.1	31.80	31.70	8.1	11,518	0.07%
2024/03/12	2	31.85	1	31.95	32.00	1	11,388	0.01%
2024/03/11	2	31.70	0	0.00	31.80	2	11,415	0.02%
2024/03/08	2.1	31.90	2	32.05	31.85	0.1	11,531	0.00%
2024/03/07	1	31.95	6.6	32.00	32.00	-5.6	11,664	-0.05%
2024/03/06	4.1	31.94	0	0.00	32.00	4.1	12,022	0.03%
2024/03/05	0	0.00	14	32.06	32.00	-14	13,502	-0.10%
2024/03/04	14	32.10	0	0.00	32.05	14	13,771	0.10%
2024/03/01	2	32.03	1	32.10	32.05	1	14,657	0.01%
2024/02/27	0	0.00	0.1	32.00	31.85	-0.1	14,610	0.00%
2024/02/23	0.3	32.50	2	32.40	32.40	-1.7	14,694	-0.01%
2024/02/19	0	0.00	1	32.05	32.80	-1	15,433	-0.01%
2024/02/16	2.1	31.88	0	0.00	31.90	2.1	15,704	0.01%
2024/02/15	0	31.97	15	31.97	32.00	-15	15,670	-0.10%
2024/02/01	5	31.95	8	32.30	32.45	-3	15,591	-0.02%
2024/01/31	0	0.00	18	31.87	31.90	-18	15,628	-0.12%
2024/01/30	1	32.05	0	0.00	32.00	1	15,538	0.01%
2024/01/29	1	32.40	0	0.00	32.35	1	15,511	0.01%
2024/01/26	2	32.60	0	0.00	32.60	2	15,632	0.01%
2024/01/24	0	0.00	4	32.60	32.60	-4	15,865	-0.03%
2024/01/23	1	32.35	0	0.00	32.70	1	16,153	0.01%
2024/01/22	5	32.35	0	0.00	32.30	5	16,296	0.03%
2024/01/19	0	31.95	0	0.00	32.40	0	16,355	0.00%
2024/01/18	1.1	32.15	0	0.00	32.05	1.1	16,380	0.01%
2024/01/17	0.4	32.45	0	0.00	32.20	0.4	16,459	0.00%
2024/01/16	1	32.90	6	33.01	32.90	-5	16,356	-0.03%
2024/01/15	0.1	33.75	0	0.00	33.65	0.1	16,277	0.00%
2024/01/12	0	33.78	0	0.00	33.75	0	16,716	0.00%
2024/01/04	2	34.25	0	0.00	34.20	2	19,609	0.01%
2024/01/03	0	34.30	0	0.00	34.20	0	19,771	0.00%
2024/01/02	3	34.72	2	34.75	34.70	1	19,818	0.01%
2023/12/29	0	0.00	5	34.77	34.85	-5	19,953	-0.03%
2023/12/28	0	0.00	2	34.90	34.90	-2	20,185	-0.01%
2023/12/27	2	34.85	2	34.75	34.90	0	20,197	0.00%
2023/12/26	0	0.00	3	34.60	34.65	-3	20,237	-0.01%
2023/12/25	0	34.55	3	34.52	34.50	-3	20,449	-0.01%
2023/12/21	1.1	34.30	0	0.00	34.25	1.1	20,790	0.01%
2023/12/20	2	34.45	1	34.50	34.50	1	21,158	0.00%
2023/12/19	8	34.45	0	0.00	34.35	8	21,394	0.04%
2023/12/18	0.1	34.50	52	34.45	34.55	-51.9	21,730	-0.24%
2023/12/15	1	34.45	0.7	34.50	34.30	0.3	21,955	0.00%
2023/12/14	1	34.30	5	34.35	34.40	-4	21,772	-0.02%
2023/12/13	1	34.15	0	0.00	34.05	1	21,743	0.00%
2023/12/12	12	34.20	2	34.15	34.15	10	21,824	0.05%
2023/12/11	3	34.35	0	0.00	34.40	3	21,878	0.01%
2023/12/07	0	0.00	0.1	34.58	34.50	-0.1	22,107	0.00%
2023/12/06	0	0.00	1	34.75	34.60	-1	22,145	0.00%
2023/12/05	10	34.75	6	34.61	34.90	4	22,206	0.02%
2023/12/04	1	34.05	0	0.00	34.05	1	22,066	0.00%
2023/12/01	1	34.50	1	34.70	34.40	0	22,225	0.00%
2023/11/30	0	0.00	10	35.00	34.95	-10	21,892	-0.05%
2023/11/29	0	0.00	4	34.24	34.25	-4	20,364	-0.02%
2023/11/28	15.5	34.87	6.3	34.76	34.50	9.2	20,138	0.05%
2023/11/27	50	34.10	2	34.23	33.95	48	19,597	0.24%
2023/11/24	0	0.00	0.1	34.05	33.75	-0.1	19,408	0.00%
2023/11/22	2.1	34.00	0	0.00	33.85	2.1	19,049	0.01%
2023/11/21	1	33.90	1	34.00	34.20	0	18,952	0.00%
2023/11/20	0	33.65	1	33.55	33.60	-1	18,544	-0.01%
2023/11/17	3	33.30	0	0.00	33.20	3	18,469	0.02%
2023/11/16	13	33.23	0	0.00	33.05	13	18,400	0.07%
2023/11/14	1	32.60	0	0.00	32.50	1	18,089	0.01%
2023/11/13	0	0.00	0.1	32.85	32.80	-0.1	18,187	0.00%
2023/11/08	0	0.00	0	32.90	32.90	0	18,405	0.00%
2023/11/07	0.1	32.60	0	0.00	32.55	0.1	18,432	0.00%
2023/11/06	1.1	32.86	1.2	32.82	32.80	-0.1	18,394	0.00%
2023/11/03	0	32.85	2	32.70	32.90	-2	18,290	-0.01%
2023/10/30	1	31.95	0	0.00	32.00	1	18,028	0.01%
2023/10/27	0	0.00	4	31.93	31.85	-4	17,917	-0.02%
2023/10/26	1	31.45	0	0.00	31.45	1	17,975	0.01%
2023/10/25	1	31.60	0	0.00	31.55	1	17,848	0.01%
2023/10/24	0.1	31.56	0	0.00	31.50	0.1	17,706	0.00%
2023/10/23	1	31.70	0	0.00	31.65	1	17,530	0.01%
2023/10/20	6.1	31.71	0	0.00	31.75	6.1	17,702	0.03%
2023/10/19	22.2	31.82	0	32.05	31.90	22.2	17,409	0.13%
2023/10/18	13.1	32.47	10	32.45	32.45	3.1	16,813	0.02%
2023/10/17	0	0.00	1	33.70	33.45	-1	15,659	-0.01%
2023/10/16	5.1	33.80	3	33.80	33.60	2.1	15,645	0.01%
2023/10/12	0.1	33.80	0	0.00	33.70	0.1	15,681	0.00%
2023/10/11	0.1	33.10	0	0.00	33.10	0.1	15,548	0.00%
2023/10/06	12	32.84	0	0.00	32.80	12	15,540	0.08%
2023/10/05	6	32.75	0	0.00	32.75	6	15,507	0.04%
2023/10/04	8	32.90	0	0.00	32.90	8	15,539	0.05%
2023/10/03	2	33.10	0	0.00	33.20	2	15,625	0.01%
2023/09/28	3.1	33.10	16	33.10	33.25	-12.9	16,020	-0.08%
2023/09/27	6	33.04	0	0.00	33.05	6	15,999	0.04%
2023/09/26	20.2	33.00	0	0.00	33.00	20.2	15,938	0.13%
2023/09/25	5.2	33.10	1	33.25	33.10	4.2	15,777	0.03%
2023/09/22	1	33.50	0	0.00	33.50	1	15,474	0.01%
2023/09/21	7.1	33.85	1	33.85	33.80	6.1	15,253	0.04%
2023/09/20	0.3	34.63	0	0.00	34.35	0.3	15,082	0.00%
2023/09/19	0.2	34.95	0	0.00	34.80	0.2	14,902	0.00%
2023/09/15	0.2	35.40	1	35.20	35.10	-0.8	15,030	-0.01%
2023/09/13	3	35.15	0	0.00	35.30	3	14,972	0.02%
2023/09/12	1	34.55	0	0.00	34.60	1	15,254	0.01%
2023/09/11	0	0.00	0.4	34.10	34.20	-0.4	15,266	0.00%
2023/09/08	0.1	34.23	1	34.20	34.10	-0.9	15,301	-0.01%
2023/09/07	1.1	34.30	1	34.45	34.35	0.1	15,280	0.00%
2023/09/06	11.1	34.43	0	0.00	34.40	11.1	15,287	0.07%
2023/09/05	6	35.00	0	0.00	35.00	6	14,939	0.04%
2023/09/04	1	34.95	0	0.00	35.20	1	14,925	0.01%
2023/09/01	0	0.00	0.1	35.40	35.25	-0.1	14,877	0.00%
2023/08/31	0	35.17	4	35.15	34.95	-4	14,843	-0.03%
2023/08/29	5	35.25	0	0.00	35.40	5	15,130	0.03%
2023/08/28	0.5	35.20	0	0.00	35.20	0.5	15,344	0.00%
2023/08/25	0	35.25	0	0.00	35.10	0	16,124	0.00%
2023/08/24	5	35.30	0	0.00	35.30	5	16,441	0.03%
2023/08/23	0	35.60	0	0.00	35.30	0	16,726	0.00%
2023/08/22	0	35.50	0	0.00	35.40	0	16,947	0.00%
2023/08/18	13.1	35.38	1	35.45	35.15	12.1	17,523	0.07%
2023/08/17	0.5	35.83	1	35.65	35.65	-0.5	17,458	0.00%
2023/08/16	3.2	36.06	0	0.00	36.05	3.2	17,488	0.02%
2023/08/14	0.1	37.19	0	0.00	36.85	0.1	17,582	0.00%
2023/08/10	1.1	36.91	0	37.03	36.85	1.1	17,644	0.01%
2023/08/08	12.1	37.17	0	0.00	37.10	12.1	18,250	0.07%
2023/08/04	1	37.25	0	0.00	37.35	1	18,438	0.01%
2023/08/02	0.2	37.32	10	37.20	37.20	-9.8	18,846	-0.05%
2023/08/01	1	37.30	0	0.00	37.55	1	19,015	0.01%
2023/07/31	2	37.35	2	37.40	37.30	0	19,125	0.00%
2023/07/28	0.2	37.35	0	0.00	37.35	0.2	19,175	0.00%
2023/07/26	22	37.24	0	37.40	37.25	22	20,584	0.11%
2023/07/24	1	36.05	3.3	36.09	36.50	-2.3	20,874	-0.01%
2023/07/21	7	36.25	11	36.20	36.10	-4	21,180	-0.02%
2023/07/20	1.1	36.56	0	0.00	36.55	1.1	21,667	0.01%
2023/07/19	5	36.57	0	0.00	36.60	5	22,718	0.02%
2023/07/18	2.1	36.63	1	36.70	37.10	1.1	23,504	0.00%
2023/07/17	0.3	36.90	0	0.00	36.75	0.3	23,411	0.00%
2023/07/13	1.5	36.77	1	37.00	36.80	0.5	23,366	0.00%
2023/07/12	1	36.60	0	0.00	36.60	1	23,564	0.00%
2023/07/11	2	36.58	0	0.00	36.55	2	23,517	0.01%
2023/07/10	1.1	36.96	0	0.00	36.85	1.1	23,394	0.00%
2023/07/07	3.1	37.05	0	0.00	37.30	3.1	23,264	0.01%
2023/07/06	6.8	37.37	0	0.00	37.25	6.8	23,393	0.03%
2023/07/05	4.1	37.89	2	38.05	37.80	2.1	23,091	0.01%
2023/07/04	0.1	38.20	0	0.00	38.05	0.1	22,913	0.00%
2023/07/03	1	38.20	0	0.00	38.25	1	22,864	0.00%
2023/06/29	1	38.05	0	0.00	38.05	1	22,932	0.00%
2023/06/28	5	38.12	1	38.10	38.05	4	22,980	0.02%
2023/06/21	1	38.35	0	0.00	38.70	1	23,378	0.00%
2023/06/20	1	38.50	0	0.00	38.55	1	23,375	0.00%
2023/06/19	0.2	38.70	2	38.70	38.70	-1.8	23,493	-0.01%
2023/06/16	17	38.74	3.2	39.11	38.70	13.8	23,472	0.06%
2023/06/15	0	0.00	0.5	38.30	38.35	-0.5	23,007	0.00%
2023/06/14	3	38.20	0	0.00	38.35	3	23,330	0.01%
2023/06/09	0.1	38.45	10	38.40	38.45	-9.9	23,511	-0.04%
2023/06/07	2	38.80	0	0.00	38.80	2	23,851	0.01%
2023/06/06	1	38.70	1.2	38.77	38.80	-0.2	24,048	0.00%
2023/06/05	5.7	38.84	2	38.85	38.85	3.7	24,210	0.02%
2023/06/02	2	38.48	8	38.44	38.55	-6	24,023	-0.02%
2023/06/01	2	37.80	0	0.00	37.75	2	23,598	0.01%
2023/05/31	2	37.98	1	38.20	37.90	1	23,504	0.00%
2023/05/30	1	38.15	0	0.00	38.30	1	22,887	0.00%
2023/05/29	2	37.75	2	37.85	38.15	0	23,178	0.00%
2023/05/25	0	0.00	6	37.60	38.05	-6	24,133	-0.02%
2023/05/24	2	37.55	0	0.00	37.85	2	23,953	0.01%
2023/05/23	4	37.95	0	0.00	37.90	4	23,751	0.02%
2023/05/22	3	38.23	0	0.00	38.25	3	23,649	0.01%
2023/05/18	0	37.85	1	38.05	37.85	-1	23,437	0.00%
2023/05/17	5	37.88	1	37.85	37.90	4	23,453	0.02%
2023/05/16	1.4	37.63	0	0.00	37.75	1.4	23,506	0.01%
2023/05/15	4.3	37.27	10	37.80	37.35	-5.7	23,506	-0.02%
2023/05/12	1.3	38.26	1	38.90	37.80	0.3	23,276	0.00%
2023/05/11	1.3	38.26	1	38.90	38.20	0.3	23,037	0.00%
2023/05/10	5	38.61	0	0.00	38.85	5	22,849	0.02%
2023/05/09	29	38.97	0	0.00	38.65	29	22,795	0.13%
2023/05/08	2	39.68	1	39.55	39.60	1	22,479	0.00%
2023/05/05	5	39.30	1	39.55	39.30	4	22,322	0.02%
2023/05/04	0	39.60	0	0.00	39.45	0	22,305	0.00%
2023/05/03	5	39.74	2	39.95	39.50	3	22,236	0.01%
2023/05/02	0.1	39.69	35	39.70	39.90	-34.9	22,048	-0.16%
2023/04/28	2	38.88	0.5	38.90	38.70	1.5	21,538	0.01%
2023/04/27	2	38.85	0	0.00	38.65	2	21,481	0.01%
2023/04/26	22	38.93	0	0.00	39.10	22	21,572	0.10%
2023/04/25	17.1	39.06	6	39.02	38.50	11.1	21,693	0.05%
2023/04/24	4.1	39.59	12.7	39.30	39.55	-8.6	21,265	-0.04%
2023/04/21	4.4	38.34	15	38.46	38.30	-10.6	20,241	-0.05%
2023/04/20	0	37.30	0	0.00	37.20	0	19,358	0.00%
2023/04/19	0	37.38	0	0.00	37.10	0	19,409	0.00%
2023/04/18	3	37.72	0	0.00	37.45	3	19,425	0.02%
2023/04/17	0	0.00	3	37.90	37.95	-3	19,656	-0.02%
2023/04/14	0	37.50	0	0.00	37.55	0	19,373	0.00%
2023/04/13	0	0.00	0.4	37.55	37.55	-0.4	19,387	0.00%
2023/04/12	0	37.55	0	0.00	37.45	0	19,333	0.00%
2023/04/11	3	37.38	5	37.04	37.45	-2	19,262	-0.01%
2023/03/30	1	36.10	0	0.00	36.20	1	20,415	0.00%
2023/03/29	8	36.17	2	36.20	36.35	6	21,328	0.03%
2023/03/28	2.6	36.31	0	0.00	36.20	2.6	22,230	0.01%
2023/03/27	3	36.87	0	0.00	36.65	3	23,097	0.01%
2023/03/24	2	37.40	3	37.67	37.60	-1	23,872	0.00%
2023/03/23	1	37.30	1	37.50	37.35	0	23,875	0.00%
2023/03/22	0	37.38	1	37.30	37.20	-1	23,957	0.00%
2023/03/21	2	37.30	1	37.20	37.05	1	24,027	0.00%
2023/03/20	2	36.70	11	36.65	36.90	-9	24,042	-0.04%
2023/03/17	1	36.45	0	0.00	36.40	1	24,199	0.00%
2023/03/16	15	36.89	0	0.00	36.35	15	23,908	0.06%
2023/03/15	4	37.13	0	0.00	37.10	4	23,942	0.02%
2023/03/14	2.7	36.45	2	36.65	36.75	0.7	24,037	0.00%
2023/03/13	3	36.48	4.1	36.82	36.75	-1.1	24,266	0.00%
2023/03/10	3.4	36.73	13	36.70	36.70	-9.6	24,281	-0.04%
2023/03/09	6	37.54	1	37.20	37.20	5	24,506	0.02%
2023/03/08	15.2	37.62	0	0.00	37.75	15.2	24,873	0.06%
2023/03/07	0	38.09	0	0.00	37.95	0	24,885	0.00%
2023/03/06	0.1	38.05	15	37.97	37.95	-14.9	25,216	-0.06%
2023/03/03	2	37.85	0.3	37.90	37.75	1.7	25,487	0.01%
2023/03/02	4.1	37.59	2	37.78	37.90	2.1	25,669	0.01%
2023/03/01	19.2	38.22	3	37.93	37.80	16.2	25,706	0.06%
2023/02/24	0	0.00	1	39.35	39.15	-1	25,338	0.00%
2023/02/23	0	0.00	21	38.88	39.50	-21	24,816	-0.08%
2023/02/22	1	37.90	4	37.90	38.05	-3	25,159	-0.01%
2023/02/21	14	38.35	0	0.00	38.35	14	26,058	0.05%
2023/02/20	1	37.85	1	38.10	38.25	0	26,714	0.00%
2023/02/17	0	0.00	62.2	37.90	38.00	-62.2	27,226	-0.23%
2023/02/16	62	37.40	4	37.55	37.50	58	27,958	0.21%
2023/02/15	1.1	37.64	87	37.63	37.55	-85.9	28,051	-0.31%
2023/02/14	1	37.50	8.1	37.48	37.25	-7.1	27,991	-0.03%
2023/02/13	1.2	37.00	12	37.10	37.00	-10.8	27,957	-0.04%
2023/02/10	1	36.55	21.5	36.81	36.85	-20.5	28,096	-0.07%
2023/02/09	0	0.00	2	36.60	36.60	-2	28,114	-0.01%
2023/02/08	2	36.60	23	36.65	36.75	-21	28,188	-0.07%
2023/02/07	2	36.35	1	36.60	36.65	1	28,269	0.00%
2023/02/06	2	36.30	0	0.00	36.15	2	28,252	0.01%
2023/02/02	1	36.80	4.2	36.77	36.80	-3.2	28,165	-0.01%
2023/02/01	2	36.55	1	36.65	36.75	1	28,193	0.00%
2023/01/31	9	36.56	2.5	36.76	36.25	6.6	28,263	0.02%
2023/01/30	61	36.82	13	36.85	36.95	48	28,195	0.17%
2023/01/17	1	35.95	52	36.03	36.00	-51	28,181	-0.18%
2023/01/16	13	36.38	72.5	36.55	36.50	-59.5	28,175	-0.21%
2023/01/13	101	36.17	52	36.23	36.15	49	27,855	0.18%	大買/
2023/01/12	37	34.81	87	35.18	35.40	-50	27,913	-0.18%
2023/01/11	1	34.60	7	34.70	34.70	-6	28,119	-0.02%
2023/01/10	57.1	34.49	0	0.00	34.60	57.1	28,426	0.20%
2023/01/09	0	0.00	58	34.45	34.60	-58	28,943	-0.20%
2023/01/06	58.1	34.15	58	34.30	34.25	0.1	29,213	0.00%
2023/01/05	1	34.25	3	34.62	34.45	-2	29,670	-0.01%
2023/01/03	58	33.41	1	33.45	33.50	57	29,714	0.19%
2022/12/30	0	0.00	60	33.75	33.65	-60	29,735	-0.20%
2022/12/29	20.2	33.81	0	0.00	33.70	20.2	29,889	0.07%
2022/12/28	1	34.20	21	34.27	34.30	-20	30,140	-0.07%
2022/12/27	1	34.50	0	0.00	34.30	1	30,373	0.00%
2022/12/26	20	34.36	4	34.33	34.40	16	30,533	0.05%
2022/12/23	8	34.35	2	34.35	34.05	6	31,062	0.02%
2022/12/22	8	34.51	3	34.43	34.45	5	31,982	0.02%
2022/12/21	2	33.95	0	0.00	34.05	2	31,325	0.01%
2022/12/20	8.2	33.66	0	0.00	33.70	8.2	30,705	0.03%
2022/12/19	1	33.70	0	0.00	33.85	1	30,251	0.00%
2022/12/16	0	0.00	3.3	33.06	34.60	-3.3	29,428	-0.01%
2022/12/15	0.1	33.65	2	33.65	33.55	-1.9	28,860	-0.01%
2022/12/14	0.1	33.65	0	0.00	33.50	0.1	29,170	0.00%
2022/12/13	7	33.92	150	33.65	33.70	-143	29,231	-0.49%	大賣/鉅額交易
2022/12/12	0.1	33.80	0	0.00	33.85	0.1	29,198	0.00%
2022/12/09	0.8	33.80	7	33.75	33.70	-6.2	29,684	-0.02%
2022/12/07	22	33.33	2	33.40	33.35	20	29,677	0.07%
2022/12/06	0	33.60	2	33.35	33.30	-2	29,698	-0.01%
2022/12/05	75	33.34	0	0.00	33.70	75	29,562	0.25%
2022/12/02	18	33.67	0	0.00	33.65	18	29,249	0.06%
2022/12/01	12	34.14	10	34.10	34.05	2	29,193	0.01%
2022/11/29	3	33.05	8	33.30	33.55	-5	28,619	-0.02%
2022/11/28	29	32.95	1	33.00	33.00	28	28,640	0.10%
2022/11/25	1	33.50	9	33.38	33.55	-8	28,428	-0.03%
2022/11/24	0	0.00	2	33.05	33.20	-2	28,273	-0.01%
2022/11/23	1	32.70	7	32.82	32.70	-6	28,055	-0.02%
2022/11/22	0	0.00	1	32.60	32.65	-1	27,954	0.00%
2022/11/21	3	32.93	3	32.92	32.85	0	27,730	0.00%
2022/11/18	38.1	33.58	25	33.53	33.30	13.1	27,498	0.05%
2022/11/17	18.2	34.03	5	34.27	34.25	13.2	26,542	0.05%
2022/11/16	39.2	33.16	1	33.15	32.90	38.2	25,556	0.15%
2022/11/15	12	33.14	6	33.57	33.85	6	24,950	0.02%
2022/11/14	2.1	33.20	10	34.00	34.15	-7.9	24,375	-0.03%
2022/11/11	12	32.11	14	32.05	32.15	-2	23,576	-0.01%
2022/11/10	19	31.85	14	32.00	31.70	5	23,483	0.02%
2022/11/09	0.1	31.80	1	32.00	31.90	-1	23,444	0.00%
2022/11/08	21	31.62	2	31.70	31.65	19	23,282	0.08%
2022/11/07	1	30.65	26	30.81	31.00	-25	23,106	-0.11%
2022/11/03	12.1	30.30	0	0.00	30.30	12.1	23,144	0.05%
2022/11/02	1	30.70	0	0.00	30.75	1	23,105	0.00%
2022/10/31	1.1	30.50	0	0.00	30.25	1.1	23,108	0.00%
2022/10/28	3.1	30.86	6	30.94	30.50	-3	23,119	-0.01%
2022/10/27	19	30.89	0	0.00	30.85	19	23,111	0.08%
2022/10/26	3	30.33	5.3	30.40	30.30	-2.3	23,119	-0.01%
2022/10/25	1	30.00	0.1	30.10	29.90	0.9	23,077	0.00%
2022/10/24	6	30.84	0	0.00	30.60	6	22,682	0.03%
2022/10/21	0	0.00	2	30.70	31.00	-2	22,562	-0.01%
2022/10/20	4.1	30.70	2	31.00	30.90	2.1	22,518	0.01%
2022/10/19	4	31.76	6	31.95	31.60	-2	22,012	-0.01%
2022/10/18	3.1	31.42	0	0.00	31.45	3.1	21,608	0.01%
2022/10/17	2	31.50	10	31.50	31.70	-8	21,593	-0.04%
2022/10/14	20.3	32.55	0	0.00	32.40	20.3	21,633	0.09%
2022/10/13	16.2	32.81	13	32.98	32.65	3.2	21,544	0.01%
2022/10/11	0.2	33.95	2	33.90	33.80	-1.8	21,345	-0.01%
2022/10/07	57	34.22	1	34.15	34.25	56	21,291	0.26%
2022/10/06	2	34.48	51	34.25	34.30	-49	21,266	-0.23%
2022/10/05	21	34.29	9	34.29	34.15	12	21,277	0.06%
2022/10/04	7.1	33.84	2	33.85	33.85	5.1	21,025	0.02%
2022/10/03	1	33.66	8	33.79	33.65	-7	20,773	-0.03%
2022/09/30	3.4	33.70	0	0.00	33.80	3.4	20,658	0.02%
2022/09/29	14.5	34.18	0	0.00	34.15	14.5	20,144	0.07%
2022/09/28	4.5	35.05	1	35.05	34.90	3.5	19,056	0.02%
2022/09/27	4.4	35.77	0	0.00	35.80	4.4	18,789	0.02%
2022/09/26	5.3	36.12	3.3	36.11	35.85	2.1	18,599	0.01%
2022/09/23	5.6	37.08	2	37.10	37.00	3.6	18,381	0.02%
2022/09/22	7.3	37.45	1	37.40	37.55	6.3	18,250	0.03%
2022/09/21	0.2	38.21	0	0.00	38.10	0.2	17,880	0.00%
2022/09/16	12.3	38.91	0	0.00	38.60	12.3	17,332	0.07%
2022/09/15	7.5	39.45	0	0.00	39.55	7.5	16,939	0.04%
2022/09/14	2	39.60	0	0.00	39.65	2	16,875	0.01%
2022/09/13	65	39.76	0.8	39.85	39.90	64.2	16,925	0.38%
2022/09/12	1	39.75	0.4	39.90	39.80	0.6	16,977	0.00%
2022/09/08	0	0.00	7.1	39.70	39.85	-7.1	17,321	-0.04%
2022/09/07	0	39.65	44	39.68	39.70	-44	17,462	-0.25%
2022/09/06	1.1	39.60	3	39.67	39.85	-2	17,501	-0.01%
2022/09/05	1	38.50	6	38.94	39.10	-5	17,483	-0.03%
2022/09/02	1.2	38.50	2	38.55	38.50	-0.8	17,570	0.00%
2022/09/01	0	0.00	3.2	39.02	38.90	-3.2	17,325	-0.02%
2022/08/31	6.1	39.32	5	39.28	39.30	1.1	17,158	0.01%
2022/08/30	0	39.35	6	39.23	39.25	-6	17,048	-0.04%
2022/08/29	0.1	39.25	0	0.00	39.35	0.1	17,169	0.00%
2022/08/26	0	39.65	0.1	39.65	39.65	-0.1	17,183	0.00%
2022/08/24	0.9	39.40	4	39.27	39.25	-3.1	17,398	-0.02%
2022/08/23	1	39.15	0.2	39.40	39.35	0.8	17,816	0.00%
2022/08/22	0	0.00	2.1	39.10	39.65	-2.1	17,936	-0.01%
2022/08/19	1.2	39.55	0	0.00	39.45	1.2	18,065	0.01%
2022/08/18	5	39.60	0	0.00	39.80	5	18,153	0.03%
2022/08/16	0.3	39.30	0	0.00	39.35	0.3	18,244	0.00%
2022/08/15	2	39.10	0	0.00	39.30	2	18,314	0.01%
2022/08/12	0	0.00	1	39.05	39.30	-1	18,719	-0.01%
2022/08/11	1	38.45	1	38.95	39.35	0	18,846	0.00%
2022/08/10	0	0.00	0.2	38.80	38.75	-0.2	18,945	0.00%
2022/08/05	5	38.95	2	38.93	38.85	3	19,436	0.02%
2022/08/04	1.1	39.05	0	0.00	38.75	1.1	19,943	0.01%
2022/08/03	0.2	39.14	10	38.80	39.10	-9.8	20,186	-0.05%
2022/08/02	0.2	39.25	2	39.13	39.15	-1.8	20,245	-0.01%
2022/08/01	1	39.25	2	39.25	39.50	-1	20,243	0.00%
2022/07/29	0	0.00	7	38.46	38.75	-7	20,205	-0.03%
2022/07/28	3	38.20	0	0.00	38.20	3	20,134	0.01%
2022/07/27	0.2	37.90	0	0.00	37.85	0.2	20,075	0.00%
2022/07/26	0.3	37.90	0	0.00	37.80	0.3	20,246	0.00%
2022/07/25	0	0.00	1	37.95	37.85	-1	20,320	0.00%
2022/07/22	31.1	37.76	40	37.78	37.70	-8.9	20,389	-0.04%
2022/07/21	4	37.94	5	37.89	38.05	-1	20,196	0.00%
2022/07/20	2	41.58	2	41.80	41.60	0	19,656	0.00%
2022/07/19	1	41.40	12	41.40	41.65	-11	19,510	-0.06%
2022/07/18	11	40.23	0	0.00	40.70	11	19,267	0.06%
2022/07/15	17	40.98	1	40.70	40.50	16	19,169	0.08%
2022/07/13	30	41.85	0	0.00	41.80	30	19,230	0.16%
2022/07/12	1	40.95	0	0.00	41.00	1	19,337	0.01%
2022/07/11	3	40.80	7	41.00	41.10	-4	19,484	-0.02%
2022/07/08	1	40.80	0	0.00	40.80	1	19,573	0.01%
2022/07/07	0	0.00	1	40.70	40.90	-1	19,674	-0.01%
2022/07/04	1.7	40.30	1	39.95	40.00	0.7	19,809	0.00%
2022/07/01	1	40.60	0.1	40.45	40.35	0.9	19,681	0.00%
2022/06/29	8	39.54	0	0.00	39.55	8	19,227	0.04%
2022/06/28	31	39.70	0	0.00	39.60	31	19,218	0.16%
2022/06/27	1.4	39.92	0	0.00	39.80	1.4	19,203	0.01%
2022/06/24	1.3	39.40	2	39.65	39.50	-0.8	19,070	0.00%
2022/06/23	2	39.13	0	0.00	39.00	2	18,963	0.01%
2022/06/22	0	0.00	1	39.55	39.50	-1	18,809	-0.01%
2022/06/21	2	39.00	2	39.30	39.45	0	18,775	0.00%
2022/06/20	2	39.05	7	39.43	38.85	-5	18,695	-0.03%
2022/06/17	2.4	39.65	5	39.60	39.60	-2.6	18,440	-0.01%
2022/06/16	1.2	40.72	0	0.00	40.00	1.2	18,279	0.01%
2022/06/15	1	40.10	0	0.00	40.05	1	18,452	0.01%
2022/06/14	0.1	40.20	0	0.00	40.10	0.1	18,363	0.00%
2022/06/13	1.1	40.81	0	0.00	40.80	1.1	18,122	0.01%
2022/06/10	3	41.45	0	0.00	41.40	3	17,840	0.02%
2022/06/07	2.3	41.40	0	0.00	41.35	2.3	17,736	0.01%
2022/06/06	9	41.59	0	0.00	41.55	9	17,502	0.05%
2022/06/02	11	41.75	0	0.00	41.70	11	17,511	0.06%
2022/06/01	1	42.10	5	42.05	42.10	-4	17,534	-0.02%
2022/05/31	1	42.65	0	0.00	42.60	1	17,391	0.01%
2022/05/27	2	42.25	0	0.00	42.20	2	16,696	0.01%
2022/05/26	5	42.30	0	0.00	41.70	5	16,596	0.03%
2022/05/25	3	41.65	1	41.70	41.65	2	16,538	0.01%
2022/05/23	18.2	41.22	0	0.00	41.20	18.2	16,294	0.11%
2022/05/20	2.2	41.33	1	41.85	41.15	1.2	16,186	0.01%
2022/05/19	1	41.20	0	0.00	41.10	1	15,717	0.01%
2022/05/18	0.2	41.31	0	0.00	41.60	0.2	15,532	0.00%
2022/05/17	2.2	41.50	0	0.00	41.50	2.2	15,250	0.01%
2022/05/16	2	41.20	0	0.00	41.25	2	15,019	0.01%
2022/05/13	4.3	41.28	1.1	41.80	41.60	3.2	14,715	0.02%
2022/05/12	14	41.04	0	0.00	40.80	14	14,482	0.10%
2022/05/11	3.1	42.70	2	42.75	42.65	1.1	13,898	0.01%
2022/05/10	3	44.00	0	0.00	43.85	3	13,469	0.02%
2022/05/09	0.3	44.40	0	0.00	44.25	0.3	13,279	0.00%
2022/05/06	0.1	45.35	0	0.00	45.10	0.1	13,113	0.00%
2022/05/05	13.6	45.70	0	0.00	45.60	13.6	13,152	0.10%
2022/05/04	0.2	45.40	0	0.00	45.50	0.2	13,127	0.00%
2022/05/03	0.1	45.55	0	0.00	45.35	0.1	13,228	0.00%
2022/04/29	1.3	46.17	0	0.00	45.90	1.3	12,942	0.01%
2022/04/28	2.3	45.83	0	0.00	46.10	2.3	12,785	0.02%
2022/04/27	0.1	45.90	0	0.00	45.80	0.1	12,580	0.00%
2022/04/26	0.3	46.30	1	46.20	46.20	-0.7	12,312	-0.01%
2022/04/25	1	46.11	0	0.00	46.10	1	12,241	0.01%
2022/04/22	1.2	46.57	0	0.00	46.55	1.2	12,099	0.01%
2022/04/21	1	46.65	1	47.00	46.80	0	12,074	0.00%
2022/04/20	3	46.45	0	0.00	46.60	3	12,063	0.02%
2022/04/19	9.3	46.41	0	0.00	46.35	9.3	11,970	0.08%
2022/04/18	1.2	46.59	0	0.00	46.50	1.2	11,843	0.01%
2022/04/15	0.3	47.21	0	0.00	47.10	0.3	11,628	0.00%
2022/04/14	2	47.75	0	0.00	47.70	2	11,442	0.02%
2022/04/13	0.2	47.95	0	0.00	48.00	0.2	11,348	0.00%
2022/04/12	6.1	48.38	11	48.22	48.00	-4.9	11,175	-0.04%
2022/04/11	5	49.80	0.2	49.51	49.45	4.8	10,764	0.04%
2022/04/07	5.1	49.90	0	0.00	49.55	5.1	10,806	0.05%
2022/04/01	0	49.75	0	0.00	49.75	0	10,657	0.00%
2022/03/31	0	0.00	7	49.99	49.90	-7	10,588	-0.07%
2022/03/30	6.1	49.78	0	0.00	49.85	6.1	10,436	0.06%
2022/03/28	0	0.00	1.8	49.17	49.70	-1.8	10,389	-0.02%
2022/03/25	1.2	49.74	3.1	49.61	49.70	-1.8	10,342	-0.02%
2022/03/24	10.4	49.90	0	0.00	49.95	10.4	10,385	0.10%
2022/03/23	2.1	49.50	0	0.00	49.65	2.1	10,460	0.02%
2022/03/22	3	49.50	2	49.55	49.70	1	10,377	0.01%
2022/03/21	0	0.00	20.1	49.60	49.75	-20.1	10,380	-0.19%
2022/03/18	0.4	48.40	1.3	48.57	48.95	-0.9	10,135	-0.01%
2022/03/17	1	48.05	0	0.00	48.00	1	9,745	0.01%
2022/03/16	0	47.75	0	0.00	47.85	0	9,630	0.00%
2022/03/15	1	47.80	0	0.00	47.95	1	9,597	0.01%
2022/03/14	1	47.45	1	47.45	47.55	0	9,592	0.00%
2022/03/11	3	47.45	0	0.00	47.45	3	9,676	0.03%
2022/03/10	1.1	47.55	0	0.00	47.60	1.1	9,818	0.01%
2022/03/09	4	47.30	1	47.25	47.25	3	9,901	0.03%
2022/03/08	0	0.00	0.1	47.00	46.95	-0.1	10,051	0.00%
2022/03/07	0.1	47.15	0	0.00	47.10	0.1	10,059	0.00%
2022/03/04	1	47.60	0	0.00	47.65	1	10,340	0.01%
2022/03/01	0	0.00	1	47.70	47.80	-1	10,862	-0.01%
2022/02/25	2.5	47.04	0	0.00	47.35	2.5	10,955	0.02%
2022/02/22	0.1	47.40	0	0.00	47.70	0.1	10,974	0.00%
2022/02/21	1	47.50	0	0.00	47.60	1	10,977	0.01%
2022/02/18	1	47.45	0	0.00	47.45	1	11,056	0.01%
2022/02/17	0	47.45	0	0.00	47.45	0	11,143	0.00%
2022/02/16	1	47.00	1	47.10	47.00	0	11,199	0.00%
2022/02/14	3	47.00	0	0.00	47.15	3	11,341	0.03%
2022/01/26	0.2	46.85	0	0.00	46.85	0.2	11,314	0.00%
2022/01/25	0	0.00	4	47.00	46.80	-4	11,349	-0.04%
2022/01/13	1	47.70	0	0.00	47.95	1	11,826	0.01%
2022/01/10	1	47.20	0	0.00	47.30	1	12,274	0.01%
2022/01/07	0.1	47.30	0	0.00	47.45	0.1	12,237	0.00%
2022/01/05	0.2	47.25	0.5	47.36	47.15	-0.3	12,240	0.00%
2022/01/04	2.1	47.11	0	0.00	47.30	2.1	12,299	0.02%
2022/01/03	10.2	47.90	0	0.00	47.45	10.2	12,196	0.08%
2021/12/30	10	48.10	0.1	48.15	48.00	9.9	12,155	0.08%
2021/12/29	0.1	48.20	8	48.20	48.15	-7.9	12,270	-0.06%
2021/12/20	10	47.15	0	0.00	47.40	10	13,199	0.08%
2021/12/16	0.1	46.95	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	0	0.00	8	47.30	46.95	-8	13,398	-0.06%
2021/12/14	0.1	47.20	0	0.00	47.00	0.1	13,527	0.00%
2021/12/13	0.1	47.30	18	47.25	47.10	-18	13,762	-0.13%
2021/12/09	0.4	47.60	0	0.00	47.40	0.4	14,718	0.00%
2021/12/08	0.1	47.70	2.4	47.67	47.70	-2.3	15,007	-0.02%
2021/12/07	0	0.00	3	47.42	47.55	-3	15,100	-0.02%
2021/12/06	1	47.15	0	0.00	47.30	1	15,059	0.01%
2021/12/03	0.1	46.65	0	0.00	46.40	0.1	15,012	0.00%
2021/12/02	8.5	46.31	0	0.00	46.30	8.5	14,910	0.06%
2021/12/01	0.1	46.35	0	0.00	46.60	0.1	14,885	0.00%
2021/11/30	0.1	47.25	6	47.10	46.00	-5.9	14,816	-0.04%
2021/11/29	1.1	46.20	0	0.00	46.50	1.1	14,386	0.01%
2021/11/26	0.3	46.75	0	0.00	46.50	0.3	14,324	0.00%
2021/11/25	2	47.18	0	0.00	47.15	2	14,217	0.01%
2021/11/24	1.2	47.40	0	0.00	47.45	1.2	14,124	0.01%
2021/11/23	5	47.84	0	0.00	47.80	5	13,953	0.04%
2021/11/22	3.9	47.93	0	0.00	47.90	3.9	13,999	0.03%
2021/11/19	1	48.10	0	0.00	48.30	1	13,936	0.01%
2021/11/18	0.2	48.48	1.1	48.32	48.30	-1	13,882	-0.01%
2021/11/16	0.1	48.60	0	0.00	48.65	0.1	13,977	0.00%
2021/11/10	10.1	48.45	0	0.00	48.70	10.1	14,843	0.07%
2021/11/09	2.1	48.51	0.1	48.80	48.80	2	15,088	0.01%
2021/11/05	0	0.00	2	47.90	48.15	-2	16,989	-0.01%
2021/10/29	11	48.35	0	0.00	48.25	11	18,923	0.06%
2021/10/28	10	48.50	0	0.00	48.50	10	19,472	0.05%
2021/10/27	2.1	48.50	0	0.00	48.35	2.1	19,594	0.01%
2021/10/26	2	48.58	1	48.50	48.45	1	19,646	0.01%
2021/10/21	0.1	48.65	0	0.00	48.75	0.1	20,240	0.00%
2021/10/20	2	48.48	0	0.00	48.35	2	20,272	0.01%
2021/10/19	4.1	49.13	13	49.44	49.10	-8.9	20,369	-0.04%
2021/10/14	6	50.00	1	49.95	49.90	5	20,492	0.02%
2021/10/13	2	50.30	2.1	50.74	50.50	-0.1	20,515	0.00%
2021/10/12	2	50.00	1	50.10	50.20	1	20,491	0.00%
2021/10/07	1	50.30	0	0.00	50.40	1	20,717	0.00%
2021/10/06	0	0.00	10	49.81	49.90	-10	20,940	-0.05%
2021/10/04	0	0.00	3	49.95	50.00	-3	21,654	-0.01%
2021/10/01	1.2	50.33	0	0.00	50.20	1.2	22,316	0.01%
2021/09/30	0	0.00	0.1	50.90	51.00	-0.1	22,380	0.00%
2021/09/28	0	0.00	50	50.90	51.00	-50	22,713	-0.22%
2021/09/27	0	0.00	0.2	50.90	51.10	-0.2	22,761	0.00%
2021/09/24	0	0.00	0.1	51.30	51.30	-0.1	22,881	0.00%
2021/09/23	0	0.00	10.2	51.30	51.20	-10.2	22,886	-0.04%
2021/09/22	6	49.70	7	50.44	50.70	-1	22,838	0.00%
2021/09/16	3	51.00	1	51.50	51.70	2	22,693	0.01%
2021/09/14	0.2	50.80	11.3	51.12	51.40	-11.1	22,421	-0.05%
2021/09/13	0	0.00	7.2	50.00	50.10	-7.2	21,802	-0.03%
2021/09/10	0	0.00	1	48.85	49.00	-1	21,700	0.00%
2021/09/09	10	48.20	14	47.95	48.20	-4	21,833	-0.02%
2021/09/08	0	0.00	10	48.40	48.55	-10	21,908	-0.05%
2021/09/07	0	0.00	0.2	48.90	48.75	-0.2	21,992	0.00%
2021/09/02	2	48.35	0	0.00	47.90	2	21,889	0.01%
2021/09/01	6	48.20	0.5	48.40	48.40	5.5	21,952	0.03%
2021/08/27	0	0.00	1	47.40	47.45	-1	21,802	0.00%
2021/08/26	0	46.80	1	46.95	46.95	-1	22,042	0.00%
2021/08/25	11.2	47.01	0	0.00	47.20	11.2	22,198	0.05%
2021/08/23	0	0.00	10	46.80	46.80	-10	22,436	-0.04%
2021/08/19	0.4	46.85	0	0.00	46.20	0.4	22,907	0.00%
2021/08/18	1.1	47.00	6	46.90	47.25	-5	22,789	-0.02%
2021/08/16	0.2	48.25	6	47.90	47.95	-5.8	22,465	-0.03%
2021/08/13	1	48.10	4	48.36	48.40	-3	22,509	-0.01%
2021/08/12	8.1	46.72	18.5	47.23	47.60	-10.4	22,621	-0.05%
2021/08/11	10.1	51.11	16	51.03	51.10	-5.9	21,868	-0.03%
2021/08/10	2	51.90	5	51.90	51.90	-3	21,421	-0.01%
2021/08/09	15	52.19	10	52.30	52.40	5	21,726	0.02%
2021/08/06	2	52.65	0	0.00	52.90	2	21,805	0.01%
2021/08/05	14	52.89	0	0.00	52.70	14	22,168	0.06%
2021/08/04	11	53.81	0	0.00	53.80	11	23,135	0.05%
2021/08/03	24	53.61	23	53.77	53.90	1	23,671	0.00%
2021/08/02	0	0.00	1	52.60	52.80	-1	23,444	0.00%
2021/07/30	0.1	52.80	10	52.76	52.60	-9.9	23,936	-0.04%
2021/07/29	1	52.40	0.1	52.80	52.90	1	24,450	0.00%
2021/07/28	13.3	52.18	4	52.18	52.40	9.3	24,837	0.04%
2021/07/27	1	52.80	1	52.80	53.00	0	25,536	0.00%
2021/07/26	1	53.40	0	0.00	53.20	1	26,205	0.00%
2021/07/23	15	52.50	1.4	53.07	53.00	13.6	26,532	0.05%
2021/07/22	1	52.20	0	0.00	52.10	1	26,663	0.00%
2021/07/21	5	52.40	3	51.93	51.80	2	27,077	0.01%
2021/07/20	0.1	51.70	0	0.00	51.70	0.1	27,984	0.00%
2021/07/19	0	0.00	2	51.60	52.00	-2	29,485	-0.01%
2021/07/16	3	51.40	0	0.00	51.50	3	32,699	0.01%
2021/07/14	0.1	51.50	0	0.00	51.50	0.1	36,177	0.00%
2021/07/13	2	52.10	13	51.95	51.90	-11	36,859	-0.03%
2021/07/12	1	51.90	1.1	52.18	52.20	-0.1	37,265	0.00%
2021/07/09	1.1	52.30	0	0.00	52.00	1.1	37,473	0.00%
2021/07/08	5.1	52.75	0	0.00	52.80	5.1	37,291	0.01%
2021/07/06	4	50.83	1	51.10	51.20	3	36,823	0.01%
2021/07/05	2.1	50.61	0	0.00	50.60	2.1	36,751	0.01%
2021/07/02	0	0.00	3	50.53	50.50	-3	36,605	-0.01%
2021/07/01	2	50.65	0	0.00	50.60	2	36,533	0.01%
2021/06/30	0	0.00	1	51.10	51.00	-1	36,744	0.00%
2021/06/29	1	51.00	0	0.00	51.20	1	36,788	0.00%
2021/06/28	0.1	51.30	0	0.00	51.10	0.1	36,966	0.00%
2021/06/25	1	51.00	0	0.00	51.00	1	36,992	0.00%
2021/06/22	1	50.90	0	0.00	50.90	1	37,792	0.00%
2021/06/21	0	50.80	0	0.00	50.70	0	37,889	0.00%
2021/06/18	0.1	51.30	0	0.00	51.00	0.1	38,189	0.00%
2021/06/17	0	51.60	3	51.50	51.50	-3	39,486	-0.01%
2021/06/11	0	51.40	1	51.30	51.40	-1	39,636	0.00%
2021/06/08	1.2	51.32	0	0.00	51.40	1.2	40,039	0.00%
2021/06/04	0	52.10	0	0.00	51.90	0	40,452	0.00%
2021/06/03	0	51.90	60.2	52.00	52.30	-60.2	40,659	-0.15%
2021/06/02	63.2	51.98	1	51.70	52.00	62.2	40,510	0.15%
2021/06/01	0	51.50	1	51.50	51.50	-1	40,290	0.00%
2021/05/31	1	51.38	0	0.00	51.60	1	40,457	0.00%
2021/05/28	1	50.30	0	0.00	50.60	1	40,331	0.00%
2021/05/27	20.1	49.95	0	0.00	50.30	20.1	40,411	0.05%
2021/05/25	0	51.30	0	0.00	51.10	0	40,193	0.00%
2021/05/24	0	51.20	1	51.20	51.30	-1	40,233	0.00%
2021/05/21	1	51.50	2	51.25	51.20	-1	40,408	0.00%
2021/05/19	1.1	50.45	0	0.00	50.50	1.1	40,085	0.00%
2021/05/18	0	0.00	2	49.05	50.00	-2	39,915	-0.01%
2021/05/17	2.3	47.66	0.2	48.00	47.90	2.1	39,776	0.01%
2021/05/13	0	49.28	2.2	48.39	49.20	-2.1	38,782	-0.01%
2021/05/12	5.6	49.13	8	49.36	49.60	-2.4	38,261	-0.01%
2021/05/11	1.2	51.13	2	52.40	51.60	-0.8	36,972	0.00%
2021/05/10	4	52.50	0	0.00	52.90	4	36,241	0.01%
2021/05/06	5.6	51.69	3	51.80	53.00	2.6	35,706	0.01%
2021/05/05	3.9	50.74	1	51.10	50.80	2.9	35,241	0.01%
2021/05/04	18.1	50.33	7	49.81	50.20	11.1	35,127	0.03%
2021/05/03	25.7	51.44	20	51.44	51.20	5.7	34,169	0.02%
2021/04/29	15.1	52.43	3	52.23	52.10	12.1	33,664	0.04%
2021/04/28	3.1	52.79	3	53.07	53.20	0.1	33,224	0.00%
2021/04/27	1.6	52.81	12	52.70	52.70	-10.4	33,106	-0.03%
2021/04/26	7	53.24	36	53.31	53.10	-29	32,617	-0.09%
2021/04/23	29.7	52.48	20	52.58	53.00	9.7	31,717	0.03%
2021/04/22	57.2	57.04	18.4	56.39	54.10	38.8	30,558	0.13%
2021/04/21	33.3	54.59	36.3	54.92	55.70	-3	27,491	-0.01%
2021/04/20	74.7	52.16	21.5	52.01	52.00	53.3	25,459	0.21%
2021/04/19	3.2	49.96	14.3	50.06	50.40	-11.1	24,106	-0.05%
2021/04/16	0.2	48.61	4.1	48.63	49.00	-3.9	23,301	-0.02%
2021/04/15	1.1	47.81	3.6	48.07	47.90	-2.5	22,795	-0.01%
2021/04/14	5	47.02	0	0.00	47.00	5	22,494	0.02%
2021/04/13	2	47.40	2	47.18	47.20	0	22,362	0.00%
2021/04/12	1	46.75	1.1	46.71	46.85	-0.1	22,111	0.00%
2021/04/09	1	46.75	2	47.00	46.70	-1	22,041	0.00%
2021/04/08	0.2	46.81	5.5	46.71	46.90	-5.3	21,910	-0.02%
2021/04/07	5	46.79	0	0.00	46.80	5	21,820	0.02%
2021/04/06	0.1	46.90	3	46.87	46.85	-2.9	21,761	-0.01%
2021/04/01	2	46.65	2	46.65	46.70	0	21,372	0.00%
2021/03/30	5.1	46.33	3	46.42	46.55	2.1	21,044	0.01%
2021/03/29	0.1	46.30	1.4	46.46	46.50	-1.3	20,945	-0.01%
2021/03/26	10.1	46.10	4	46.11	46.15	6.1	20,680	0.03%
2021/03/25	0.1	45.55	1	45.50	45.55	-1	20,287	0.00%
2021/03/24	1	45.60	1	45.60	45.55	0	20,110	0.00%
2021/03/23	1.2	45.66	4.3	45.87	45.70	-3.2	19,996	-0.02%
2021/03/22	30.9	46.15	10.3	45.57	45.80	20.7	19,589	0.11%
2021/03/19	2.1	42.85	1.5	42.95	42.70	0.6	18,122	0.00%
2021/03/18	1.6	43.03	0	0.00	43.10	1.6	17,888	0.01%
2021/03/17	1	42.85	1	42.95	42.85	0	17,899	0.00%
2021/03/16	1.1	42.56	0	0.00	42.60	1.1	17,904	0.01%
2021/03/15	1	42.45	11	42.67	42.35	-10	17,936	-0.06%
2021/03/12	1	42.60	0	0.00	42.70	1	17,781	0.01%
2021/03/11	11.2	43.08	2	43.20	42.85	9.2	17,666	0.05%
2021/03/10	1.4	42.99	0	43.20	43.00	1.4	17,600	0.01%
2021/03/09	0	42.95	0.2	43.20	43.40	-0.2	17,714	0.00%
2021/03/08	0	42.75	0	0.00	42.65	0	17,513	0.00%
2021/03/05	0.3	42.55	0	0.00	42.50	0.3	17,433	0.00%
2021/03/04	0	0.00	2	42.50	42.50	-2	17,847	-0.01%
2021/03/03	2.1	42.36	10	42.50	42.55	-7.9	17,835	-0.04%
2021/03/02	10	42.35	0	0.00	42.10	10	17,744	0.06%
2021/02/26	0.2	42.45	0	0.00	42.00	0.2	17,589	0.00%
2021/02/24	0	0.00	2	42.45	42.55	-2	17,267	-0.01%
2021/02/23	0	0.00	23	42.15	42.45	-23	17,237	-0.13%
2021/02/19	1	41.10	2	41.35	41.60	-1	16,970	-0.01%
2021/02/18	14	41.49	3	41.50	41.35	11	16,894	0.07%
2021/02/17	1	40.85	30	41.15	41.25	-29	16,801	-0.17%
2021/02/05	1	40.85	0	0.00	40.85	1	16,576	0.01%
2021/02/03	9	40.53	1	40.55	40.55	8	17,019	0.05%
2021/02/01	31	40.80	1	40.90	40.80	30	16,812	0.18%
2021/01/29	1.1	40.26	21	40.40	40.15	-20	16,789	-0.12%
2021/01/28	20	40.45	0	0.00	40.25	20	16,597	0.12%
2021/01/27	6	40.42	0	0.00	40.35	6	16,362	0.04%
2021/01/26	6	40.40	0	0.00	40.35	6	16,223	0.04%
2021/01/25	1	40.70	0	0.00	40.90	1	15,710	0.01%
2021/01/22	8	40.56	0	0.00	40.60	8	15,509	0.05%
2021/01/21	8	40.91	42	40.96	40.80	-34	15,191	-0.22%
2021/01/20	3.2	41.00	0	0.00	40.95	3.2	15,029	0.02%
2021/01/19	3	41.68	0	0.00	41.75	3	14,598	0.02%
2021/01/18	20	41.55	0	0.00	41.60	20	14,547	0.14%
2021/01/15	2	42.08	1	42.35	41.95	1	14,248	0.01%
2021/01/14	9	42.64	0	0.00	42.55	9	13,868	0.06%
2021/01/13	18	42.69	0	0.00	42.70	18	13,709	0.13%
2021/01/12	1	42.80	16	42.79	42.70	-15	13,599	-0.11%
2021/01/11	1	42.85	11	42.94	43.10	-10	13,516	-0.07%
2021/01/08	1	42.85	2	42.95	42.95	-1	13,435	-0.01%
2021/01/06	18	43.10	30	43.10	42.95	-12	13,172	-0.09%
2021/01/05	25	43.05	1	43.25	43.10	24	13,036	0.18%
2020/12/30	0	0.00	6	43.08	43.25	-6	12,962	-0.05%
2020/12/29	3	42.92	0	0.00	43.00	3	12,916	0.02%
2020/12/28	1	42.85	0	0.00	43.00	1	12,907	0.01%
2020/12/22	13	43.03	0	0.00	42.95	13	13,149	0.10%
2020/12/21	2	43.50	3	43.40	43.50	-1	13,438	-0.01%
2020/12/17	2	42.73	0	0.00	42.65	2	13,865	0.01%
2020/12/16	0	0.00	39	43.00	43.05	-39	13,782	-0.28%
2020/12/15	38	42.65	10	42.60	42.50	28	13,764	0.20%
2020/12/14	11	42.85	0	0.00	42.80	11	13,726	0.08%
2020/12/11	2	42.93	3	43.18	42.90	-1	13,816	-0.01%
2020/12/09	1	43.50	6	43.43	43.35	-5	13,778	-0.04%
2020/12/08	2	43.25	0	0.00	43.60	2	13,772	0.01%
2020/12/07	1	43.35	0	0.00	43.55	1	13,759	0.01%
2020/12/04	8	43.70	0	0.00	43.65	8	13,838	0.06%
2020/12/03	32	43.57	4	43.93	43.50	28	13,761	0.20%
2020/12/02	4	43.18	0	0.00	43.20	4	13,481	0.03%
2020/12/01	3	42.82	0	0.00	43.15	3	13,676	0.02%
2020/11/23	1	43.00	0	0.00	43.00	1	13,800	0.01%
2020/11/18	2	42.65	0	0.00	42.70	2	13,816	0.01%
2020/11/16	2	42.25	0.3	42.35	42.35	1.7	14,202	0.01%
2020/11/11	0	0.00	10	42.70	42.65	-10	14,831	-0.07%
2020/11/05	0	0.00	0.1	41.05	41.05	-0.1	16,546	0.00%
2020/11/04	0	0.00	0	41.00	40.90	0	16,842	0.00%
2020/11/03	0.1	40.80	0	0.00	40.95	0.1	17,212	0.00%
2020/10/29	2	40.25	4	40.25	40.35	-2	18,465	-0.01%
2020/10/28	10	40.50	1	40.55	40.55	9	18,534	0.05%
2020/10/23	0	0.00	1	40.70	40.65	-1	18,750	-0.01%
2020/10/22	0	0.00	43	40.48	41.00	-43	18,943	-0.23%
2020/10/20	3	40.48	0	0.00	40.35	3	19,061	0.02%
2020/10/15	2	40.28	1	40.35	40.30	1	19,671	0.01%
2020/10/14	1	40.85	0	0.00	40.50	1	19,700	0.01%
2020/10/13	1	40.40	0	0.00	40.50	1	19,784	0.01%
2020/10/12	0	0.00	2	40.80	40.95	-2	20,214	-0.01%
2020/10/07	0	0.00	1	41.20	41.15	-1	20,445	0.00%
2020/10/05	1	41.35	0	0.00	41.00	1	20,601	0.00%
2020/09/30	2	41.50	2	41.75	41.40	0	20,812	0.00%
2020/09/25	1	40.65	0	0.00	40.55	1	21,224	0.00%
2020/09/24	1	40.05	0	0.00	40.05	1	21,293	0.00%
2020/09/22	2	41.60	0	0.00	41.80	2	20,759	0.01%
2020/09/21	0	0.00	1	42.35	42.25	-1	20,638	0.00%
2020/09/17	40	42.70	0	0.00	42.55	40	20,727	0.19%
2020/09/16	0	0.00	1.1	42.67	42.85	-1.1	20,772	-0.01%
2020/09/15	0	0.00	1	42.65	42.70	-1	20,736	0.00%
2020/09/14	1	42.35	0	0.00	42.95	1	20,963	0.00%
2020/09/04	1	42.10	1	42.30	42.20	0	21,101	0.00%
2020/09/02	0	0.00	1	42.65	42.65	-1	20,913	0.00%
2020/09/01	1	42.85	1	42.70	42.75	0	20,813	0.00%
2020/08/31	2	43.03	0	0.00	42.90	2	20,717	0.01%
2020/08/27	0	0.00	2	43.95	43.85	-2	20,645	-0.01%
2020/08/21	1	44.35	0	0.00	44.25	1	21,056	0.00%
2020/08/19	2	44.55	3	44.55	44.35	-1	20,547	0.00%
2020/08/18	0	0.00	3	43.83	44.00	-3	20,240	-0.01%
2020/08/17	3	43.52	0	0.00	43.35	3	19,928	0.02%
2020/08/14	1	42.90	20	42.85	42.85	-19	19,825	-0.10%
2020/08/13	2	41.05	0	0.00	41.20	2	19,407	0.01%
2020/08/12	19	41.06	1	41.00	41.00	18	19,247	0.09%
2020/08/11	2	46.60	10	46.60	46.50	-8	18,034	-0.04%
2020/08/10	5	46.65	0	0.00	46.60	5	17,645	0.03%
2020/08/07	1	47.10	0	0.00	47.10	1	17,455	0.01%
2020/08/06	3	46.90	1	46.95	47.15	2	17,219	0.01%
2020/08/05	0	0.00	66	45.94	46.45	-66	16,833	-0.39%
2020/08/04	0.5	45.30	0	0.00	45.40	0.5	16,369	0.00%
2020/08/03	0.5	44.95	0	0.00	44.95	0.5	16,214	0.00%
2020/07/31	51	45.39	0	0.00	45.00	51	16,141	0.32%
2020/07/29	0	0.00	11	45.10	45.05	-11	16,204	-0.07%
2020/07/27	10	44.75	0	0.00	44.60	10	16,216	0.06%
2020/07/22	1	45.45	0	0.00	45.50	1	16,181	0.01%
2020/07/20	2	45.05	0	0.00	45.10	2	15,811	0.01%
2020/07/17	3	44.75	3	44.98	44.80	0	15,774	0.00%
2020/07/16	2	44.73	0	0.00	44.50	2	15,824	0.01%
2020/07/15	2	45.50	0	0.00	45.60	2	15,384	0.01%
2020/07/14	1	45.05	1	45.20	45.30	0	15,181	0.00%
2020/07/13	1	45.15	2.4	45.25	45.20	-1.4	15,199	-0.01%
2020/07/09	1	45.35	0	0.00	45.30	1	15,268	0.01%
2020/07/08	1	45.10	1	45.05	45.15	0	15,002	0.00%
2020/07/07	1	44.40	0	0.00	44.50	1	14,733	0.01%
2020/07/03	0	0.00	41	43.85	43.95	-41	14,624	-0.28%
2020/07/02	40	43.55	0.3	43.60	43.60	39.7	14,576	0.27%
2020/07/01	0	0.00	33	43.10	43.10	-33	14,481	-0.23%
2020/06/23	1	42.80	0	0.00	42.70	1	14,452	0.01%
2020/06/22	23	42.73	0.1	42.90	42.90	22.9	14,506	0.16%
2020/06/19	0	0.00	14	43.10	42.55	-14	14,595	-0.10%
2020/06/17	2	42.68	0.4	42.85	42.85	1.7	14,913	0.01%
2020/06/16	18	42.91	0	0.00	42.85	18	15,214	0.12%
2020/06/15	1	42.55	0	0.00	42.50	1	15,627	0.01%
2020/06/11	0	0.00	1	43.90	43.30	-1	16,268	-0.01%
2020/06/09	1	43.65	1	43.80	43.90	0	16,626	0.00%
2020/06/08	1	43.85	0	0.00	43.95	1	16,884	0.01%
2020/06/05	2	43.40	0	0.00	43.65	2	16,879	0.01%
2020/06/04	1	43.30	0	0.00	43.40	1	17,038	0.01%
2020/06/03	7.3	43.60	1	43.75	43.65	6.3	17,164	0.04%
2020/06/01	0	0.00	1	43.05	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%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	1	42.85	1	43.05	43.00	0	16,717	0.00%
2020/05/21	0	0.00	0.1	43.00	43.00	-0.1	16,923	0.00%
2020/05/07	1	42.60	0	0.00	42.70	1	16,749	0.01%
2020/05/05	3	42.80	0	0.00	42.85	3	16,875	0.02%
2020/04/30	0	0.00	1	43.00	43.20	-1	16,928	-0.01%
2020/04/27	0	0.00	2	42.20	42.00	-2	18,115	-0.01%
2020/04/20	0	0.00	3	42.25	42.35	-3	18,223	-0.02%
2020/04/16	0	0.00	7	41.40	41.85	-7	18,435	-0.04%
2020/04/15	5	41.90	0	0.00	41.80	5	18,514	0.03%
2020/04/13	0	0.00	1	40.90	40.80	-1	18,392	-0.01%
2020/04/10	0	0.00	40	40.90	41.00	-40	18,530	-0.22%
2020/04/09	0	0.00	3	40.65	40.55	-3	18,714	-0.02%
2020/04/08	41	40.95	0	0.00	41.00	41	18,786	0.22%
2020/04/06	0	0.00	0.1	39.25	39.05	-0.1	18,657	0.00%
2020/03/31	2	39.18	0	0.00	39.50	2	18,495	0.01%
2020/03/25	4	38.95	0	0.00	38.80	4	18,249	0.02%
2020/03/24	0	0.00	1	38.40	38.25	-1	18,117	-0.01%
2020/03/23	13	35.03	10	35.40	36.10	3	17,961	0.02%
2020/03/20	0	0.00	42.2	35.24	36.95	-42.2	17,655	-0.24%
2020/03/19	53	33.68	53	34.15	33.60	0	17,337	0.00%
2020/03/18	82	36.78	42	37.40	36.00	40	17,069	0.23%
2020/03/17	11	38.06	54	37.65	37.60	-43	16,688	-0.26%
2020/03/16	1	40.00	0	0.00	38.85	1	16,138	0.01%
2020/03/13	1	38.40	2.1	38.87	40.25	-1.1	15,911	-0.01%
2020/03/12	13	41.25	2	41.15	40.75	11	15,439	0.07%
2020/03/11	0.1	41.85	0	0.00	41.80	0.1	15,048	0.00%
2020/03/10	6	41.46	2	41.45	41.60	4	14,955	0.03%
2020/03/09	40	42.14	1	42.20	41.85	39	14,818	0.26%
2020/03/06	2	42.70	0	0.00	42.85	2	14,613	0.01%
2020/03/05	0	0.00	43	43.15	43.30	-43	14,608	-0.29%
2020/03/04	0	0.00	3	42.90	42.85	-3	14,772	-0.02%
2020/03/03	0	0.00	2	42.85	42.65	-2	14,783	-0.01%
2020/03/02	0	0.00	3	42.52	42.25	-3	14,678	-0.02%
2020/02/27	1	42.30	1	42.20	42.25	0	14,824	0.00%
2020/02/26	13	42.16	11	42.50	42.20	2	14,772	0.01%
2020/02/25	6	42.47	4	42.90	42.70	2	14,628	0.01%
2020/02/24	39	42.85	0	0.00	43.00	39	14,574	0.27%
2020/02/19	0	0.00	4	43.40	43.40	-4	15,251	-0.03%
2020/02/18	0	0.00	1	43.05	43.05	-1	15,442	-0.01%
2020/02/13	0	0.00	12	43.11	43.15	-12	15,652	-0.08%
2020/02/11	10	42.80	2	42.75	42.60	8	15,533	0.05%
2020/02/10	0	0.00	8	42.15	42.40	-8	15,477	-0.05%
2020/02/07	1	42.10	0	0.00	42.50	1	15,428	0.01%
2020/02/05	0.2	42.40	1	42.00	42.35	-0.8	15,557	-0.01%
2020/02/04	0	0.00	1	42.40	42.40	-1	15,460	-0.01%
2020/02/03	1	41.55	0	0.00	41.55	1	15,348	0.01%
2020/01/31	1	42.40	4	42.35	42.05	-3	15,299	-0.02%
2020/01/30	14	42.13	2	42.85	41.85	12	15,164	0.08%
2020/01/20	0	0.00	2	45.00	44.95	-2	14,282	-0.01%
2020/01/17	0	0.00	1	44.80	44.90	-1	14,487	-0.01%
2020/01/16	2	44.73	1	44.80	44.75	1	14,575	0.01%
2020/01/14	0	0.00	6	44.38	44.55	-6	14,537	-0.04%
2020/01/13	0	0.00	41	43.90	44.25	-41	14,595	-0.28%
2020/01/10	4	43.40	2	43.45	43.50	2	15,006	0.01%
2020/01/09	4	43.35	9.7	43.35	43.45	-5.7	15,008	-0.04%
2020/01/08	2	43.45	1	43.40	43.40	1	14,943	0.01%
2020/01/07	2	43.25	0	0.00	43.60	2	14,877	0.01%
2020/01/06	1	43.40	11	43.41	43.45	-10	14,973	-0.07%
2020/01/03	12	43.67	4	43.79	43.95	8	14,911	0.05%
2020/01/02	48	43.85	2	44.00	44.10	46	14,838	0.31%
2019/12/31	0	0.00	2	43.70	43.70	-2	14,647	-0.01%
2019/12/30	10	43.50	12	43.76	43.65	-2	14,673	-0.01%
2019/12/25	10	43.10	0	0.00	43.10	10	14,801	0.07%
2019/12/23	0	0.00	5	43.10	43.25	-5	14,952	-0.03%
2019/12/17	2	42.80	2	42.95	42.95	0	15,039	0.00%
2019/12/16	2	42.85	0	0.00	42.80	2	14,936	0.01%
2019/12/13	0	0.00	38	42.84	42.55	-38	14,945	-0.25%
2019/12/12	37	42.35	2	42.35	42.30	35	14,920	0.23%
2019/12/11	2	42.05	2	42.25	42.15	0	14,985	0.00%
2019/12/09	0	0.00	2	42.10	42.05	-2	15,165	-0.01%
2019/12/03	0.5	41.85	2	41.85	41.85	-1.5	15,733	-0.01%
2019/12/02	2	41.20	0	0.00	41.35	2	15,733	0.01%
2019/11/29	4	41.60	1.1	41.64	41.40	2.9	15,719	0.02%
2019/11/27	0	0.00	1	41.75	41.95	-1	15,837	-0.01%
2019/11/26	2	41.80	0	0.00	41.80	2	15,863	0.01%
2019/11/25	1	42.00	0	0.00	41.95	1	15,528	0.01%
2019/11/20	1	42.55	8	42.59	42.65	-7	15,535	-0.05%
2019/11/18	0.5	42.00	2.4	42.13	42.10	-1.9	15,006	-0.01%
2019/11/15	2	41.45	56	41.41	41.70	-54	14,790	-0.37%
2019/11/13	52	41.00	2	41.25	41.00	50	14,577	0.34%
2019/11/11	0	0.00	5	40.60	40.35	-5	14,806	-0.03%
2019/11/08	0	0.00	2	40.95	40.90	-2	15,386	-0.01%
2019/11/07	5	40.75	0	0.00	40.95	5	15,890	0.03%
2019/11/06	4	40.81	0	0.00	40.80	4	16,088	0.02%
2019/11/05	1	40.70	0	0.00	40.90	1	16,203	0.01%
2019/10/31	3	40.48	0	0.00	40.45	3	16,600	0.02%
2019/10/30	1	40.40	1	40.30	40.35	0	16,869	0.00%
2019/10/29	1	40.70	1	40.60	40.65	0	16,765	0.00%
2019/10/28	2	40.65	0	0.00	40.75	2	16,612	0.01%
2019/10/25	1	40.65	1	40.65	40.85	0	16,652	0.00%
2019/10/24	0	0.00	1	40.95	41.00	-1	16,478	-0.01%
2019/10/22	0	0.00	1	41.15	41.40	-1	16,532	-0.01%
2019/10/21	1	41.70	0	0.00	41.50	1	16,453	0.01%
2019/10/18	0	0.00	1	40.95	40.95	-1	16,356	-0.01%
2019/10/17	0	0.00	2	40.05	40.10	-2	15,849	-0.01%
2019/10/16	3	39.85	1	40.00	40.00	2	15,811	0.01%
2019/10/09	1	39.50	0	0.00	39.50	1	16,418	0.01%
2019/10/08	0	0.00	6	39.66	39.75	-6	16,714	-0.04%
2019/10/04	6	38.93	0	0.00	38.90	6	17,320	0.03%
2019/10/03	2	38.98	0	0.00	39.00	2	17,304	0.01%
2019/10/02	1	39.30	0	0.00	39.25	1	17,315	0.01%
2019/10/01	2	39.60	0	0.00	39.65	2	17,356	0.01%
2019/09/27	1	39.65	0	0.00	39.65	1	17,381	0.01%
2019/09/23	1	39.80	5	40.00	39.75	-4	17,507	-0.02%
2019/09/18	2	39.78	0.1	40.00	39.80	1.9	17,574	0.01%
2019/09/17	0	0.00	1	39.50	39.50	-1	17,619	-0.01%
2019/09/16	1	40.10	0	0.00	40.10	1	17,629	0.01%
2019/09/12	0	0.00	4.3	40.05	40.05	-4.3	17,599	-0.02%
2019/09/11	2	39.75	0	0.00	40.00	2	17,752	0.01%
2019/09/09	2	39.90	0	0.00	40.00	2	18,140	0.01%
2019/08/22	1	37.90	0	0.00	37.85	1	18,541	0.01%
2019/08/20	0	0.00	2	38.25	38.15	-2	18,731	-0.01%
2019/08/19	0	0.00	3	38.25	38.10	-3	18,777	-0.02%
2019/08/16	1	37.85	1	37.95	37.95	0	18,796	0.00%
2019/08/15	1	37.75	1	38.15	38.00	0	18,773	0.00%
2019/08/14	4	37.80	63	37.80	38.30	-59	18,819	-0.31%
2019/08/13	6	37.26	5	37.67	37.25	1	18,656	0.01%
2019/08/12	4	43.94	18	43.97	43.95	-14	18,080	-0.08%
2019/08/08	1	44.00	2	44.20	43.90	-1	17,741	-0.01%
2019/08/07	1	43.75	2	43.68	43.35	-1	17,601	-0.01%
2019/08/05	1	43.45	1	43.50	43.55	0	17,728	0.00%
2019/08/02	0	0.00	2	43.55	43.55	-2	17,716	-0.01%
2019/08/01	9	44.12	0	0.00	44.05	9	17,596	0.05%
2019/07/31	10	44.80	0	0.00	44.70	10	17,513	0.06%
2019/07/30	51	44.85	51	44.85	44.80	0	17,651	0.00%
2019/07/29	0	0.00	3	44.92	44.85	-3	17,948	-0.02%
2019/07/26	2	44.25	0	0.00	44.65	2	18,163	0.01%
2019/07/25	5	44.51	5	44.60	44.30	0	18,228	0.00%
2019/07/23	35	44.90	1	45.05	45.05	34	18,053	0.19%
2019/07/22	2	44.93	9	45.08	44.90	-7	18,025	-0.04%
2019/07/19	2	44.60	21	44.61	44.80	-19	17,949	-0.11%
2019/07/17	29	44.60	0	0.00	44.70	29	18,132	0.16%
2019/07/16	29	44.40	29	44.75	44.75	0	18,306	0.00%
2019/07/15	1	43.90	1	44.05	44.05	0	18,126	0.00%
2019/07/12	2	44.53	0	0.00	44.35	2	18,091	0.01%
2019/07/11	25	45.18	6	44.98	44.80	19	18,028	0.11%
2019/07/10	3	45.90	0	0.00	45.85	3	17,637	0.02%
2019/07/09	1	46.00	1	46.15	46.00	0	17,645	0.00%
2019/07/08	0	0.00	2	46.20	46.20	-2	17,825	-0.01%
2019/07/05	2	45.98	0	0.00	46.15	2	17,949	0.01%
2019/07/04	1	46.05	0	0.00	45.90	1	18,032	0.01%
2019/07/03	1	46.30	0	0.00	46.25	1	18,223	0.01%
2019/07/02	0	0.00	1	46.55	46.35	-1	18,452	-0.01%
2019/07/01	6	45.97	1	46.40	46.15	5	18,483	0.03%
2019/06/28	0	0.00	2	45.95	46.05	-2	18,562	-0.01%
2019/06/27	0	0.00	6	45.92	45.95	-6	18,801	-0.03%
2019/06/25	1	45.45	0	0.00	45.60	1	19,323	0.01%
2019/06/21	1	45.25	1	45.45	45.15	0	19,765	0.00%
2019/06/20	0	0.00	5	45.33	45.40	-5	20,696	-0.02%
2019/06/19	4	44.86	0	0.00	45.30	4	20,682	0.02%
2019/06/18	0	0.00	4	45.15	45.20	-4	20,639	-0.02%
2019/06/17	0	0.00	23	44.44	44.70	-23	20,457	-0.11%
2019/06/14	4	43.90	0	0.00	43.95	4	20,318	0.02%
2019/06/13	0	0.00	1	43.85	43.85	-1	20,846	0.00%
2019/06/12	8	43.54	1	43.75	43.75	7	20,917	0.03%
2019/06/11	17	43.94	2	43.93	44.00	15	20,838	0.07%
2019/06/10	0	0.00	1	43.45	43.85	-1	20,740	0.00%
2019/06/06	1	42.90	1	43.15	43.15	0	20,602	0.00%
2019/06/05	4	43.13	1	43.05	43.00	3	20,525	0.01%
2019/06/03	2	42.80	3	43.28	43.40	-1	20,223	0.00%
2019/05/31	0	0.00	27	42.71	42.90	-27	20,045	-0.13%
2019/05/30	1	42.45	1	42.75	42.80	0	19,910	0.00%
2019/05/24	1	42.55	0	0.00	42.35	1	19,902	0.01%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	17	42.72	0.8	42.80	42.70	16.2	20,360	0.08%
2019/05/21	10	42.80	2	42.60	42.85	8	20,460	0.04%
2019/05/20	0	0.00	1	42.35	42.35	-1	20,442	0.00%
2019/05/16	1	41.90	5	42.15	42.00	-4	20,412	-0.02%
2019/05/15	1	41.65	0	0.00	41.75	1	20,302	0.00%
2019/05/14	10	41.50	13	41.42	41.55	-3	20,272	-0.01%
2019/05/13	9	42.34	0	0.00	42.00	9	19,984	0.05%
2019/05/10	0	0.00	10	42.88	42.50	-10	19,903	-0.05%
2019/05/09	2	42.80	6.3	42.60	42.50	-4.3	19,795	-0.02%
2019/05/08	1	43.05	25	42.52	43.00	-24	19,622	-0.12%
2019/05/07	23	42.95	31	42.71	42.90	-8	19,430	-0.04%
2019/05/06	5	42.50	0	0.00	42.30	5	19,257	0.03%
2019/05/03	1	42.65	5.2	42.66	42.85	-4.2	18,942	-0.02%
2019/05/02	1	42.20	1	42.20	42.20	0	18,615	0.00%
2019/04/30	0	0.00	1	42.15	42.00	-1	18,472	-0.01%
2019/04/29	0	0.00	2	42.10	42.10	-2	18,476	-0.01%
2019/04/26	1	41.80	0	0.00	41.75	1	18,369	0.01%
2019/04/24	2	41.43	36	41.46	41.55	-34	18,358	-0.19%
2019/04/23	5	41.12	1	40.90	41.60	4	18,316	0.02%
2019/04/22	39	41.20	0	0.00	41.00	39	18,243	0.21%
2019/04/19	9	41.68	1	41.70	41.70	8	17,929	0.04%
2019/04/18	2	41.73	3	41.48	41.60	-1	17,806	-0.01%
2019/04/17	5	41.99	0	0.00	41.95	5	17,616	0.03%
2019/04/16	0	0.00	1	42.45	42.30	-1	17,377	-0.01%
2019/04/15	2	42.25	0	0.00	42.50	2	17,356	0.01%
2019/04/12	3	42.02	0	0.00	42.00	3	17,209	0.02%
2019/04/11	0	0.00	1	42.00	42.05	-1	17,030	-0.01%
2019/04/09	6	42.05	15	42.32	42.15	-9	16,545	-0.05%
2019/04/08	12	42.23	16	42.06	42.30	-4	16,200	-0.02%
2019/04/03	37	41.57	0	0.00	41.70	37	15,817	0.23%
2019/04/02	1	41.60	0	0.00	41.40	1	15,641	0.01%
2019/04/01	9	41.39	0	0.00	41.35	9	15,380	0.06%
2019/03/29	1	41.35	0	0.00	41.25	1	14,937	0.01%
2019/03/28	8	41.06	6	41.18	41.00	2	14,770	0.01%
2019/03/27	10	40.85	0	0.00	40.55	10	14,397	0.07%
2019/03/26	0	0.00	0.1	40.55	40.45	-0.1	14,149	0.00%
2019/03/25	12	40.43	10	40.37	40.50	2	13,906	0.01%
2019/03/21	0	0.00	6	38.77	38.85	-6	12,975	-0.05%
2019/03/19	0.1	38.10	14	38.10	38.10	-13.9	12,820	-0.11%
2019/03/18	19	37.83	1	37.90	37.80	18	12,718	0.14%
2019/03/15	0	0.00	2	38.75	38.65	-2	12,123	-0.02%
2019/03/13	0	0.00	2	38.55	38.50	-2	12,137	-0.02%
2019/03/12	0	38.40	4	38.55	38.40	-4	12,190	-0.03%
2019/03/07	3	38.05	3	38.32	38.00	0	12,816	0.00%
2019/03/05	2	38.05	0	0.00	38.00	2	13,299	0.02%
2019/02/27	4	38.23	0	0.00	38.40	4	14,337	0.03%
2019/02/26	6	38.23	0	0.00	38.20	6	14,246	0.04%
2019/02/25	2	38.50	0	0.00	38.45	2	14,362	0.01%
2019/02/22	2	38.70	0	0.00	38.70	2	14,472	0.01%
2019/02/21	2	38.95	14	38.94	39.30	-12	14,492	-0.08%
2019/02/20	2	37.70	4	38.08	37.85	-2	14,013	-0.01%
2019/02/19	0	0.00	5	37.52	37.55	-5	13,849	-0.04%
2019/02/18	13	37.00	1	36.95	36.90	12	13,696	0.09%
2019/02/15	9	37.19	4	37.45	37.45	5	13,766	0.04%
2019/02/14	4	37.55	0	0.00	37.50	4	13,833	0.03%
2019/02/13	1	37.65	0	0.00	37.65	1	13,710	0.01%
2019/02/11	0	0.00	2	37.75	37.65	-2	13,612	-0.01%
2019/01/30	0	0.00	5	37.30	37.35	-5	13,468	-0.04%
2019/01/28	0	0.00	4	36.95	37.00	-4	13,669	-0.03%
2019/01/25	0	0.00	1	36.65	36.60	-1	13,691	-0.01%
2019/01/23	0	0.00	2	36.45	36.45	-2	13,992	-0.01%
2019/01/21	1	36.10	0	0.00	36.25	1	14,309	0.01%
2019/01/18	0	0.00	10	35.85	36.00	-10	14,490	-0.07%
2019/01/16	8	35.60	0	0.00	35.60	8	15,381	0.05%
2019/01/15	2	35.60	1	35.70	35.70	1	15,547	0.01%
2019/01/07	0	0.00	11	36.15	36.00	-11	15,385	-0.07%
2018/12/24	10	35.70	1	35.65	35.80	9	16,416	0.05%
2018/12/19	1	35.70	2	36.00	36.00	-1	16,914	-0.01%
2018/12/14	0	0.00	14	35.41	35.75	-14	17,273	-0.08%
2018/12/13	14	35.06	5	35.05	35.50	9	17,362	0.05%
2018/12/11	0	0.00	10	35.15	34.80	-10	17,234	-0.06%
2018/12/10	10	34.80	0	0.00	34.75	10	17,308	0.06%
2018/12/04	3	35.13	11	35.25	35.05	-8	18,345	-0.04%
2018/12/03	0	0.00	2	35.95	35.85	-2	18,146	-0.01%
2018/11/29	10	34.35	0	0.00	34.05	10	17,779	0.06%
2018/11/28	0	0.00	1	33.95	34.05	-1	17,765	-0.01%
2018/11/27	22	32.92	20	32.90	33.50	2	17,583	0.01%
2018/11/14	2	37.05	0	0.00	36.35	2	17,409	0.01%
2018/11/13	0	0.00	3	36.27	36.40	-3	17,458	-0.02%
2018/11/09	1	35.00	0	0.00	34.90	1	17,688	0.01%
2018/11/08	2	35.40	0	0.00	35.50	2	18,029	0.01%
2018/11/06	2	34.85	0	0.00	35.10	2	19,646	0.01%
2018/11/05	1	35.00	0	0.00	35.35	1	19,895	0.01%
2018/11/01	0	0.00	4	35.73	35.65	-4	20,426	-0.02%
2018/10/26	5	33.01	0	0.00	33.50	5	21,504	0.02%
2018/10/23	6	36.72	0	0.00	36.00	6	22,836	0.03%
2018/10/22	0	0.00	2	37.75	37.55	-2	23,078	-0.01%
2018/10/19	1	37.10	0	0.00	37.25	1	24,086	0.00%
2018/10/12	0	0.00	6	37.83	39.00	-6	25,600	-0.02%
2018/10/11	9	37.58	0	0.00	37.60	9	25,654	0.04%
2018/10/08	1	39.70	0	0.00	39.75	1	25,339	0.00%
2018/10/05	1	39.80	0	0.00	39.70	1	25,579	0.00%
2018/10/01	1	40.90	0	0.00	41.05	1	26,235	0.00%
2018/09/28	1	41.00	0	0.00	41.10	1	26,430	0.00%
2018/09/27	1	40.10	0	0.00	40.25	1	26,273	0.00%
2018/09/25	1	40.60	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	1	40.80	40.40	-1	27,049	0.00%
2018/09/19	1	40.40	1	40.55	40.15	0	26,972	0.00%
2018/09/17	0	0.00	1	39.35	39.30	-1	27,184	0.00%
2018/09/13	2	39.20	0	0.00	39.10	2	27,301	0.01%
2018/09/10	1	38.25	0	0.00	37.95	1	27,027	0.00%
2018/09/07	0.7	41.35	0	0.00	41.30	0.7	26,616	0.00%
2018/09/05	2	41.55	0	0.00	41.55	2	26,581	0.01%
2018/09/04	2	41.85	6	41.85	42.10	-4	26,593	-0.02%
2018/09/03	7	41.59	0	0.00	41.35	7	26,409	0.03%
2018/08/31	12	41.54	12	41.73	42.35	0	26,343	0.00%
2018/08/30	6	42.10	0	0.00	42.00	6	26,050	0.02%
2018/08/28	0	0.00	1	43.15	43.30	-1	25,698	0.00%
2018/08/27	0	0.00	2	43.30	43.30	-2	25,815	-0.01%
2018/08/24	6	42.80	0	0.00	42.80	6	25,756	0.02%
2018/08/23	2	42.75	2	43.35	43.10	0	25,948	0.00%
2018/08/22	0	0.00	2	43.00	42.95	-2	26,075	-0.01%
2018/08/21	0	0.00	2	42.45	42.90	-2	26,120	-0.01%
2018/08/17	4	42.20	4	42.73	42.05	0	26,177	0.00%
2018/08/16	8	41.66	4	41.95	42.00	4	26,134	0.02%
2018/08/15	4	42.55	0	0.00	42.35	4	26,225	0.02%
2018/08/14	3	42.75	8	42.77	43.30	-5	25,975	-0.02%
2018/08/13	6	42.47	11	42.70	42.15	-5	25,677	-0.02%
2018/08/10	0	0.00	6	41.35	41.50	-6	24,798	-0.02%
2018/08/09	3	40.70	0	0.00	40.50	3	24,741	0.01%
2018/08/08	0	0.00	2	40.65	40.60	-2	25,207	-0.01%
2018/08/03	4	40.65	4	41.13	40.45	0	24,795	0.00%
2018/08/02	6	40.57	2	40.95	40.60	4	24,490	0.02%
2018/08/01	2	41.10	6	40.95	41.05	-4	23,866	-0.02%
2018/07/31	5	39.32	0	0.00	39.35	5	22,946	0.02%
2018/07/30	0	0.00	2	41.25	40.70	-2	22,017	-0.01%
2018/07/27	4	40.75	4	41.30	40.30	0	21,668	0.00%
2018/07/26	11	41.05	12	41.38	40.50	-1	21,333	0.00%
2018/07/25	2	45.20	1	45.20	45.10	1	20,460	0.00%
2018/07/24	2	45.35	0	0.00	45.50	2	20,173	0.01%
2018/07/16	6	42.80	0	0.00	42.50	6	19,102	0.03%
2018/07/13	0	0.00	6	43.48	43.50	-6	19,058	-0.03%
2018/07/10	0	0.00	1	42.95	43.25	-1	18,222	-0.01%
2018/07/04	1	41.70	0	0.00	42.00	1	17,216	0.01%
2018/07/03	1	42.00	0	0.00	42.75	1	16,918	0.01%
2018/06/28	4	42.43	0	0.00	42.40	4	15,725	0.03%
2018/06/27	6	43.00	2	43.30	43.00	4	15,500	0.03%
2018/06/26	12	43.97	0	0.00	43.70	12	15,155	0.08%
2018/06/25	2	44.25	4	44.85	44.70	-2	14,905	-0.01%
2018/06/20	2	43.25	6	44.38	44.75	-4	14,521	-0.03%
2018/06/19	10	44.04	0	0.00	43.85	10	14,290	0.07%
2018/06/15	2	44.70	4	45.35	45.25	-2	13,991	-0.01%
2018/06/14	2	45.00	0	0.00	44.90	2	13,688	0.01%
2018/06/13	0	0.00	6	45.23	45.45	-6	13,540	-0.04%
2018/06/11	4	44.45	0	0.00	44.60	4	13,386	0.03%
2018/06/08	2	44.35	2	44.95	45.00	0	13,315	0.00%
2018/06/06	2	44.55	2	44.95	44.80	0	13,226	0.00%
2018/06/05	5	44.70	4	45.18	45.20	1	13,105	0.01%
2018/06/04	0	0.00	10	44.71	45.65	-10	12,867	-0.08%
2018/06/01	2	43.55	0	0.00	43.75	2	12,533	0.02%
2018/05/31	4	43.60	4	44.10	43.60	0	12,403	0.00%
2018/05/30	2	43.65	6	43.90	43.75	-4	12,061	-0.03%
2018/05/29	7	43.19	1	43.40	43.40	6	11,777	0.05%
2018/05/25	2	44.35	2	45.10	43.90	0	11,405	0.00%
2018/05/24	0	0.00	2	44.45	44.75	-2	11,186	-0.02%
2018/05/23	2	44.00	0	0.00	44.10	2	10,986	0.02%
2018/05/21	1	45.85	0	0.00	46.00	1	10,604	0.01%
2018/05/17	2	45.55	0	0.00	45.65	2	10,246	0.02%
2018/05/16	3	45.67	4	46.30	45.90	-1	9,922	-0.01%
2018/05/15	4	43.28	6	43.80	43.50	-2	9,122	-0.02%
2018/05/14	0	0.00	6	42.78	43.15	-6	9,082	-0.07%
2018/05/10	0	0.00	4	41.20	41.10	-4	8,681	-0.05%
2018/05/09	2	40.55	0	0.00	40.60	2	8,472	0.02%
2018/05/08	2	40.00	4	40.83	40.80	-2	8,411	-0.02%
2018/05/07	4	40.53	9	40.69	40.40	-5	8,247	-0.06%
2018/05/04	0	0.00	2	39.95	39.55	-2	7,995	-0.03%
2018/05/03	8	39.83	0	0.00	39.40	8	8,040	0.10%
2018/05/02	1	41.30	0	0.00	40.85	1	7,860	0.01%
2018/04/27	2	40.25	0	0.00	40.30	2	7,743	0.03%
2018/04/26	0	0.00	12	40.71	40.50	-12	7,705	-0.16%
2018/04/25	6	40.22	0	0.00	40.20	6	7,573	0.08%
2018/04/24	0	0.00	9	40.58	40.85	-9	7,530	-0.12%
2018/04/20	0	0.00	4	39.10	38.75	-4	7,184	-0.06%
2018/04/19	0	0.00	2	38.45	39.00	-2	7,137	-0.03%
2018/04/16	4	38.05	0	0.00	38.25	4	7,756	0.05%
2018/04/13	4	38.10	0	0.00	38.20	4	8,016	0.05%
2018/04/12	2	38.05	0	0.00	38.10	2	8,316	0.02%
2018/04/10	0	0.00	6	38.05	38.20	-6	8,908	-0.07%
2018/04/09	0	0.00	2	37.40	37.35	-2	8,975	-0.02%
2018/04/03	0	0.00	2	36.95	36.95	-2	9,075	-0.02%
2018/03/27	0	0.00	3	37.00	37.15	-3	10,137	-0.03%
2018/03/26	6	36.65	0	0.00	36.60	6	10,164	0.06%
2018/03/23	2	36.75	0	0.00	37.00	2	10,302	0.02%
2018/03/20	2	37.05	0	0.00	37.35	2	10,409	0.02%
2018/03/16	2	37.05	2	37.45	37.60	0	10,402	0.00%
2018/03/15	0	0.00	2	37.65	37.60	-2	10,284	-0.02%
2018/03/12	0	0.00	5	37.09	37.20	-5	10,295	-0.05%
2018/03/06	2	36.50	2	36.75	36.50	0	10,762	0.00%
2018/03/05	6	36.33	0	0.00	36.30	6	11,150	0.05%
2018/03/02	2	36.50	2	36.95	36.90	0	11,178	0.00%
2018/03/01	0	0.00	2	37.15	37.00	-2	11,286	-0.02%
2018/02/27	0	0.00	4	37.00	37.00	-4	11,254	-0.04%
2018/02/22	4	36.50	0	0.00	36.50	4	11,272	0.04%
2018/02/21	2	37.03	6	37.01	37.20	-4	11,246	-0.04%
2018/02/12	1	35.40	2	36.08	35.95	-1	11,186	-0.01%
2018/02/09	3	35.35	0	0.00	35.60	3	11,191	0.03%
2018/02/07	0	0.00	3	36.58	36.40	-3	11,348	-0.03%
2018/02/06	1	35.20	0	0.00	35.50	1	11,176	0.01%
2018/01/22	2	37.65	0	0.00	37.85	2	10,192	0.02%
2018/01/18	0	0.00	1	38.60	37.85	-1	10,032	-0.01%
2018/01/16	0	0.00	2	38.05	38.10	-2	9,731	-0.02%
2018/01/04	0	0.00	3	37.15	37.20	-3	7,623	-0.04%
2018/01/03	0	0.00	1	37.35	37.35	-1	7,533	-0.01%