台泥 (1101)-永豐金-豐原券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
33.30
漲跌
▲0.65
漲幅
+1.99%
成交量
23,402張
產業
上市水泥類股
2638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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/05/09	0	32.80	0	0.00	32.65	0	17,094	0.00%
2024/05/08	12.2	32.99	3	32.95	33.10	9.2	17,111	0.05%
2024/05/07	3.2	32.84	1	33.00	33.20	2.2	17,141	0.01%
2024/05/06	0.2	33.12	50	33.10	33.00	-49.8	16,992	-0.29%
2024/05/03	0	0.00	2.5	32.47	32.40	-2.5	16,551	-0.02%
2024/05/02	49.1	32.28	0	0.00	32.30	49.1	16,359	0.30%
2024/04/30	3.2	32.06	0	0.00	32.05	3.2	16,171	0.02%
2024/04/29	0	0.00	1	32.30	32.35	-1	16,038	-0.01%
2024/04/26	23	31.94	0	0.00	31.80	23	15,880	0.14%
2024/04/25	0.1	31.95	0.3	32.00	32.00	-0.2	15,849	0.00%
2024/04/24	1	32.30	0.2	32.45	32.15	0.8	15,799	0.01%
2024/04/23	0	0.00	2	32.93	32.35	-2	16,021	-0.01%
2024/04/22	2	32.25	2	32.35	32.60	0	15,974	0.00%
2024/04/19	7.1	32.08	15	32.20	32.00	-7.9	15,756	-0.05%
2024/04/18	11	32.55	3	32.40	32.70	8	15,379	0.05%
2024/04/17	14	32.59	2	32.65	32.65	12	15,172	0.08%
2024/04/16	9	32.81	17	32.84	32.45	-8	15,008	-0.05%
2024/04/15	0	0.00	13	32.83	32.35	-13	14,402	-0.09%
2024/04/12	4.5	32.05	1	32.10	32.20	3.5	14,063	0.02%
2024/04/11	6	32.40	0	0.00	32.40	6	13,848	0.04%
2024/04/10	27	32.63	19	32.77	32.70	8	13,783	0.06%
2024/04/09	1.5	32.23	5.5	32.21	32.45	-4	13,609	-0.03%
2024/04/08	16	32.43	8	32.39	32.30	8	13,545	0.06%
2024/04/03	44.5	32.67	28	32.50	32.00	16.5	13,436	0.12%
2024/04/02	0.1	31.95	5	31.95	31.95	-4.9	13,046	-0.04%
2024/04/01	0.1	32.20	1.1	32.20	32.15	-1	13,124	-0.01%
2024/03/29	20	31.83	3	31.87	32.15	17	13,089	0.13%
2024/03/28	0	0.00	1	31.75	31.70	-1	12,963	-0.01%
2024/03/27	3.1	31.65	6	31.80	31.70	-3	12,844	-0.02%
2024/03/26	1	31.55	6	31.48	31.55	-5	12,765	-0.04%
2024/03/25	3	31.10	30	31.10	31.10	-27	12,723	-0.21%
2024/03/22	0	31.40	0	0.00	31.15	0	12,702	0.00%
2024/03/21	2	31.50	6	31.53	31.50	-4	12,514	-0.03%
2024/03/20	27.3	30.87	3	30.93	30.90	24.3	12,516	0.19%
2024/03/19	35.7	31.43	2	31.48	31.40	33.7	12,198	0.28%
2024/03/18	8.3	31.67	0	0.00	31.70	8.3	11,945	0.07%
2024/03/15	0	0.00	3	32.00	31.95	-3	11,833	-0.03%
2024/03/14	2	31.78	4	31.81	32.00	-2	11,512	-0.02%
2024/03/13	63.1	31.70	4	31.85	31.70	59.1	11,518	0.51%
2024/03/12	1	31.90	2	31.85	32.00	-1	11,388	-0.01%
2024/03/11	2	31.70	1	31.80	31.80	1	11,415	0.01%
2024/03/08	9.5	31.95	1.9	32.00	31.85	7.6	11,531	0.07%
2024/03/07	11.1	31.91	3.7	31.99	32.00	7.5	11,664	0.06%
2024/03/06	1.1	31.90	13	32.00	32.00	-11.9	12,022	-0.10%
2024/03/05	1.1	32.15	0	0.00	32.00	1.1	13,502	0.01%
2024/03/04	1.1	32.06	2.5	32.20	32.05	-1.4	13,771	-0.01%
2024/03/01	0.7	32.06	10	32.00	32.05	-9.3	14,657	-0.06%
2024/02/29	1.1	32.38	6	32.23	32.10	-4.9	14,759	-0.03%
2024/02/27	14.3	31.91	1.7	32.04	31.85	12.6	14,610	0.09%
2024/02/26	0.1	32.40	0	0.00	32.15	0.1	14,608	0.00%
2024/02/23	2	32.40	0	0.00	32.40	2	14,694	0.01%
2024/02/22	0	0.00	2	32.45	32.55	-2	15,103	-0.01%
2024/02/21	3	32.48	18	32.45	32.50	-15	15,202	-0.10%
2024/02/20	2	32.55	0	0.00	32.65	2	15,222	0.01%
2024/02/19	2.2	32.46	3	32.63	32.80	-0.8	15,433	-0.01%
2024/02/16	2.4	31.81	0	0.00	31.90	2.4	15,704	0.02%
2024/02/15	4.2	31.88	2.3	31.96	32.00	1.9	15,670	0.01%
2024/02/05	3	31.95	2	32.05	32.15	1	15,497	0.01%
2024/02/02	2.2	32.31	0	0.00	32.25	2.2	15,452	0.01%
2024/02/01	11	32.41	6	32.30	32.45	5	15,591	0.03%
2024/01/31	4.4	31.90	4	31.98	31.90	0.4	15,628	0.00%
2024/01/30	4.1	32.13	0	0.00	32.00	4.1	15,538	0.03%
2024/01/29	2	32.40	0.2	32.60	32.35	1.8	15,511	0.01%
2024/01/26	1	32.70	0	0.00	32.60	1	15,632	0.01%
2024/01/25	0	0.00	1	32.65	32.70	-1	15,730	-0.01%
2024/01/24	1.1	32.66	0	0.00	32.60	1.1	15,865	0.01%
2024/01/23	1	32.50	0	0.00	32.70	1	16,153	0.01%
2024/01/22	4	32.45	0	0.00	32.30	4	16,296	0.02%
2024/01/19	7	31.94	0	0.00	32.40	7	16,355	0.04%
2024/01/18	3.1	32.08	0	0.00	32.05	3.1	16,380	0.02%
2024/01/17	7.1	32.35	0	0.00	32.20	7.1	16,459	0.04%
2024/01/16	5.8	33.10	10	32.95	32.90	-4.2	16,356	-0.03%
2024/01/15	0.3	33.69	0.1	33.70	33.65	0.2	16,277	0.00%
2024/01/12	12	33.65	0	0.00	33.75	12	16,716	0.07%
2024/01/11	1	33.75	0	0.00	33.70	1	17,605	0.01%
2024/01/10	12	33.77	0	0.00	33.70	12	18,877	0.06%
2024/01/09	0	0.00	12	34.10	34.05	-12	19,006	-0.06%
2024/01/08	0	0.00	1.3	34.32	34.25	-1.3	19,126	-0.01%
2024/01/05	0	0.00	6	34.33	34.35	-6	19,349	-0.03%
2024/01/04	10	34.20	8	34.20	34.20	2	19,609	0.01%
2024/01/03	12.6	34.22	0	0.00	34.20	12.6	19,771	0.06%
2024/01/02	1	34.85	0	0.00	34.70	1	19,818	0.01%
2023/12/28	0	0.00	4	34.76	34.90	-4	20,185	-0.02%
2023/12/27	12	34.80	22	34.78	34.90	-10	20,197	-0.05%
2023/12/26	2	34.60	0	0.00	34.65	2	20,237	0.01%
2023/12/25	1	34.55	4	34.51	34.50	-3	20,449	-0.01%
2023/12/21	2	34.23	0.1	34.30	34.25	1.9	20,790	0.01%
2023/12/20	0	0.00	2	34.30	34.50	-2	21,158	-0.01%
2023/12/19	2	34.35	1	34.50	34.35	1	21,394	0.00%
2023/12/18	11	34.45	16	34.45	34.55	-5	21,730	-0.02%
2023/12/15	2	34.45	7	34.40	34.30	-5	21,955	-0.02%
2023/12/13	2	34.15	1	34.10	34.05	1	21,743	0.00%
2023/12/12	4.1	34.16	0	0.00	34.15	4.1	21,824	0.02%
2023/12/11	1.5	34.47	0	0.00	34.40	1.5	21,878	0.01%
2023/12/08	0	0.00	2	34.65	34.60	-2	22,119	-0.01%
2023/12/07	1	34.50	0	0.00	34.50	1	22,107	0.00%
2023/12/06	7.1	34.74	8.5	34.85	34.60	-1.4	22,145	-0.01%
2023/12/05	5.5	34.60	20	34.73	34.90	-14.5	22,206	-0.07%
2023/12/04	12.1	34.21	14	34.30	34.05	-1.9	22,066	-0.01%
2023/12/01	31.9	34.56	6	34.35	34.40	25.9	22,225	0.12%
2023/11/30	18	34.98	40	35.10	34.95	-22	21,892	-0.10%
2023/11/29	24.1	34.30	11.2	34.30	34.25	12.9	20,364	0.06%
2023/11/28	35.2	34.85	13	35.01	34.50	22.2	20,138	0.11%
2023/11/27	14	34.21	2	34.17	33.95	12	19,597	0.06%
2023/11/24	2	34.08	1	34.10	33.75	1	19,408	0.01%
2023/11/22	6	33.90	0	0.00	33.85	6	19,049	0.03%
2023/11/21	4	34.05	30	34.13	34.20	-26	18,952	-0.14%
2023/11/20	3.1	33.57	0	0.00	33.60	3.1	18,544	0.02%
2023/11/17	1	33.35	0	0.00	33.20	1	18,469	0.01%
2023/11/16	3.1	33.04	17.3	33.19	33.05	-14.2	18,400	-0.08%
2023/11/15	15	33.05	4.1	33.11	33.15	10.9	18,225	0.06%
2023/11/14	4.1	32.50	5	32.54	32.50	-1	18,089	-0.01%
2023/11/13	0	0.00	10	32.60	32.80	-10	18,187	-0.05%
2023/11/10	0.4	32.95	0	0.00	32.85	0.4	18,374	0.00%
2023/11/09	1	32.80	0	0.00	32.90	1	18,388	0.01%
2023/11/08	1.5	32.98	5	32.95	32.90	-3.5	18,405	-0.02%
2023/11/07	0	0.00	2	32.55	32.55	-2	18,432	-0.01%
2023/11/06	1	32.85	0.7	32.90	32.80	0.3	18,394	0.00%
2023/11/03	0.4	32.90	2	32.83	32.90	-1.6	18,290	-0.01%
2023/11/02	0.1	32.45	0	0.00	32.35	0.1	18,196	0.00%
2023/11/01	2.3	32.06	0	0.00	32.10	2.3	18,166	0.01%
2023/10/31	0.1	32.20	0	0.00	32.25	0.1	18,158	0.00%
2023/10/30	1.2	31.96	0	0.00	32.00	1.2	18,028	0.01%
2023/10/27	1	31.85	3	31.88	31.85	-2	17,917	-0.01%
2023/10/26	3.6	31.53	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	10.7	31.45	0	0.00	31.50	10.7	17,706	0.06%
2023/10/23	14.1	31.66	0	0.00	31.65	14.1	17,530	0.08%
2023/10/20	4.2	31.50	1	31.50	31.75	3.2	17,702	0.02%
2023/10/19	17.9	31.88	0	0.00	31.90	17.9	17,409	0.10%
2023/10/18	17.1	32.48	2	32.50	32.45	15.1	16,813	0.09%
2023/10/17	3.2	33.38	0	0.00	33.45	3.2	15,659	0.02%
2023/10/16	1	33.65	1	33.65	33.60	0	15,645	0.00%
2023/10/13	4	34.01	7	34.05	33.80	-3	15,722	-0.02%
2023/10/12	1.4	33.76	4.5	33.61	33.70	-3.1	15,681	-0.02%
2023/10/11	0	0.00	2	33.15	33.10	-2	15,548	-0.01%
2023/10/06	3	32.80	0	0.00	32.80	3	15,540	0.02%
2023/10/05	6.3	32.81	0	0.00	32.75	6.3	15,507	0.04%
2023/10/04	2.8	32.96	1	32.95	32.90	1.8	15,539	0.01%
2023/10/03	1.2	33.17	0	0.00	33.20	1.2	15,625	0.01%
2023/10/02	13	33.10	11	33.05	33.10	2	15,776	0.01%
2023/09/28	11	33.05	0	0.00	33.25	11	16,020	0.07%
2023/09/27	8.5	32.98	0	0.00	33.05	8.5	15,999	0.05%
2023/09/26	12.8	33.03	0	0.00	33.00	12.8	15,938	0.08%
2023/09/25	12.7	33.12	0	0.00	33.10	12.7	15,777	0.08%
2023/09/22	10.8	33.48	1	33.50	33.50	9.8	15,474	0.06%
2023/09/21	16.7	33.92	0.8	34.08	33.80	15.9	15,253	0.10%
2023/09/20	1.1	34.52	0.3	34.55	34.35	0.8	15,082	0.01%
2023/09/19	1.6	34.89	0	0.00	34.80	1.6	14,902	0.01%
2023/09/15	0.3	35.35	2	35.25	35.10	-1.7	15,030	-0.01%
2023/09/14	0.4	35.45	2	35.43	35.50	-1.6	14,962	-0.01%
2023/09/12	1.5	34.53	2	34.50	34.60	-0.5	15,254	0.00%
2023/09/11	3.1	34.08	0	0.00	34.20	3.1	15,266	0.02%
2023/09/08	5.3	34.10	1	34.20	34.10	4.3	15,301	0.03%
2023/09/07	0.3	34.41	8	34.40	34.35	-7.8	15,280	-0.05%
2023/09/06	18	34.57	3	34.47	34.40	15	15,287	0.10%
2023/09/05	10.1	35.03	1	35.05	35.00	9.1	14,939	0.06%
2023/09/04	0.7	35.22	0	0.00	35.20	0.7	14,925	0.00%
2023/09/01	0.1	35.30	10	35.25	35.25	-9.9	14,877	-0.07%
2023/08/31	5.3	35.03	0	0.00	34.95	5.3	14,843	0.04%
2023/08/30	3.3	35.29	2	35.45	35.30	1.3	14,684	0.01%
2023/08/29	0.5	35.30	0	0.00	35.40	0.5	15,130	0.00%
2023/08/28	12	35.14	3.7	35.18	35.20	8.3	15,344	0.05%
2023/08/25	1.4	35.14	10	35.15	35.10	-8.7	16,124	-0.05%
2023/08/24	1	35.25	21	35.30	35.30	-20	16,441	-0.12%
2023/08/23	10.4	35.45	1	35.50	35.30	9.4	16,726	0.06%
2023/08/22	1.1	35.36	2	35.40	35.40	-0.9	16,947	-0.01%
2023/08/21	1.1	35.31	0	0.00	35.40	1.1	17,344	0.01%
2023/08/18	4.6	35.34	0	0.00	35.15	4.6	17,523	0.03%
2023/08/17	11.3	35.62	0	0.00	35.65	11.3	17,458	0.06%
2023/08/16	17.1	36.10	8.7	36.16	36.05	8.4	17,488	0.05%
2023/08/15	0.6	36.85	0	0.00	36.70	0.6	17,473	0.00%
2023/08/14	8.3	36.86	0	0.00	36.85	8.3	17,582	0.05%
2023/08/11	20.1	37.70	5	37.36	37.40	15.1	17,637	0.09%
2023/08/10	4.5	36.88	0	0.00	36.85	4.5	17,644	0.03%
2023/08/09	0	0.00	8	37.16	37.15	-8	17,972	-0.04%
2023/08/08	4.5	37.15	0	0.00	37.10	4.5	18,250	0.02%
2023/08/07	0	0.00	1	37.55	37.65	-1	18,384	-0.01%
2023/08/04	1.1	37.40	4	37.40	37.35	-3	18,438	-0.02%
2023/08/02	2.6	37.26	0	0.00	37.20	2.6	18,846	0.01%
2023/07/31	1	37.35	0	0.00	37.30	1	19,125	0.01%
2023/07/28	1.1	37.21	1.1	37.25	37.35	0	19,175	0.00%
2023/07/27	5	37.47	2.1	37.30	37.35	2.9	19,620	0.01%
2023/07/26	4	37.26	0	0.00	37.25	4	20,584	0.02%
2023/07/25	4.1	37.47	5	37.40	37.40	-0.9	20,798	0.00%
2023/07/24	0.6	36.39	0	0.00	36.50	0.6	20,874	0.00%
2023/07/21	3.5	36.37	0	0.00	36.10	3.5	21,180	0.02%
2023/07/20	5.4	36.62	5	36.60	36.55	0.4	21,667	0.00%
2023/07/19	7.2	36.67	31	37.09	36.60	-23.8	22,718	-0.10%
2023/07/18	6.2	36.62	15	37.06	37.10	-8.8	23,504	-0.04%
2023/07/17	16	36.77	3	36.75	36.75	13	23,411	0.06%
2023/07/14	3	36.97	23.1	36.87	37.00	-20.1	23,348	-0.09%
2023/07/13	4	36.80	2	36.85	36.80	2	23,366	0.01%
2023/07/12	0	0.00	6	36.60	36.60	-6	23,564	-0.03%
2023/07/11	8.5	36.73	0	0.00	36.55	8.5	23,517	0.04%
2023/07/10	6.9	36.88	0	0.00	36.85	6.9	23,394	0.03%
2023/07/07	22	37.09	25	36.92	37.30	-3	23,264	-0.01%
2023/07/06	15.3	37.27	3.4	37.32	37.25	11.9	23,393	0.05%
2023/07/05	12.1	38.09	0	0.00	37.80	12.1	23,091	0.05%
2023/07/04	13.6	38.18	1.2	38.19	38.05	12.4	22,913	0.05%
2023/07/03	10	38.20	10.1	38.20	38.25	-0.1	22,864	0.00%
2023/06/30	2	38.10	0	0.00	38.05	2	22,907	0.01%
2023/06/29	1	38.15	0	0.00	38.05	1	22,932	0.00%
2023/06/28	23.1	38.05	0.1	38.50	38.05	23	22,980	0.10%
2023/06/27	58	38.52	0	0.00	38.45	58	23,114	0.25%
2023/06/26	5	38.80	1	38.70	38.80	4	23,371	0.02%
2023/06/21	6	38.40	79	38.45	38.70	-73	23,378	-0.31%
2023/06/20	0	0.00	2	38.55	38.55	-2	23,375	-0.01%
2023/06/19	22.6	38.73	4	38.70	38.70	18.6	23,493	0.08%
2023/06/16	7.2	38.82	5	38.84	38.70	2.2	23,472	0.01%
2023/06/15	0	0.00	4	38.25	38.35	-4	23,007	-0.02%
2023/06/14	3	38.20	0	0.00	38.35	3	23,330	0.01%
2023/06/13	1	38.25	10	38.30	38.25	-9	23,466	-0.04%
2023/06/12	2	38.16	2	38.35	38.25	0	23,491	0.00%
2023/06/09	0.2	38.45	9	38.42	38.45	-8.8	23,511	-0.04%
2023/06/08	4	38.45	1	38.35	38.50	3	23,676	0.01%
2023/06/07	2	38.85	0	0.00	38.80	2	23,851	0.01%
2023/06/06	3.3	38.91	6	38.92	38.80	-2.8	24,048	-0.01%
2023/06/05	5.9	38.85	1	39.05	38.85	4.9	24,210	0.02%
2023/06/02	3.2	38.34	6.6	38.28	38.55	-3.4	24,023	-0.01%
2023/06/01	12.3	37.80	0	0.00	37.75	12.3	23,598	0.05%
2023/05/31	2	38.10	11	38.13	37.90	-9	23,504	-0.04%
2023/05/29	7	37.86	0.7	37.95	38.15	6.3	23,178	0.03%
2023/05/25	7	37.63	0	0.00	38.05	7	24,133	0.03%
2023/05/24	8.4	37.62	1	37.65	37.85	7.4	23,953	0.03%
2023/05/23	4	38.01	1	38.10	37.90	3	23,751	0.01%
2023/05/22	2	38.15	3	38.22	38.25	-1	23,649	0.00%
2023/05/18	11.1	37.79	0	0.00	37.85	11.1	23,437	0.05%
2023/05/17	3.1	37.90	0	0.00	37.90	3.1	23,453	0.01%
2023/05/16	10.1	37.40	1	37.75	37.75	9.1	23,506	0.04%
2023/05/15	7.9	37.29	1	37.25	37.35	6.8	23,506	0.03%
2023/05/12	3.3	38.10	11	38.18	37.80	-7.7	23,276	-0.03%
2023/05/11	3.3	38.10	11	38.18	38.20	-7.7	23,037	-0.03%
2023/05/10	6	38.82	12	38.68	38.85	-6	22,849	-0.03%
2023/05/09	3.5	38.67	7	38.73	38.65	-3.5	22,795	-0.02%
2023/05/08	7.2	39.59	12	39.54	39.60	-4.9	22,479	-0.02%
2023/05/05	2	39.20	16	39.22	39.30	-14	22,322	-0.06%
2023/05/04	2	39.45	5	39.54	39.45	-3	22,305	-0.01%
2023/05/03	2.2	39.79	2	40.00	39.50	0.2	22,236	0.00%
2023/05/02	30	39.64	8.2	39.71	39.90	21.8	22,048	0.10%
2023/04/28	5	38.75	4.3	38.90	38.70	0.7	21,538	0.00%
2023/04/27	1	38.80	1	38.90	38.65	0	21,481	0.00%
2023/04/26	20	38.97	11	38.43	39.10	9	21,572	0.04%
2023/04/25	9.6	38.64	2	38.70	38.50	7.6	21,693	0.04%
2023/04/24	42.2	39.28	15.1	39.33	39.55	27.1	21,265	0.13%
2023/04/21	26.1	38.33	25.2	38.47	38.30	0.9	20,241	0.00%
2023/04/20	35.1	37.44	1	37.35	37.20	34.1	19,358	0.18%
2023/04/19	0.3	37.30	0.1	37.35	37.10	0.2	19,409	0.00%
2023/04/18	2.2	37.55	2	37.50	37.45	0.2	19,425	0.00%
2023/04/17	18	38.12	9.5	37.99	37.95	8.5	19,656	0.04%
2023/04/14	2	37.45	0	0.00	37.55	2	19,373	0.01%
2023/04/13	6	37.46	0	0.00	37.55	6	19,387	0.03%
2023/04/12	0	0.00	1	37.80	37.45	-1	19,333	-0.01%
2023/04/11	3.9	37.52	7.1	37.54	37.45	-3.1	19,262	-0.02%
2023/04/10	1	36.40	0	0.00	36.60	1	19,042	0.01%
2023/04/07	3	36.35	0	0.00	36.40	3	19,060	0.02%
2023/04/06	0.1	36.45	1.1	36.36	36.45	-1	19,160	-0.01%
2023/03/31	1	36.50	2	36.45	36.40	-1	19,407	-0.01%
2023/03/30	7	36.21	4	36.19	36.20	3	20,415	0.01%
2023/03/29	2	36.28	0.1	36.25	36.35	1.9	21,328	0.01%
2023/03/28	2.4	36.19	4	36.54	36.20	-1.6	22,230	-0.01%
2023/03/27	7.1	36.81	7	36.79	36.65	0.1	23,097	0.00%
2023/03/24	0	0.00	0.1	37.60	37.60	-0.1	23,872	0.00%
2023/03/23	0	0.00	1	37.55	37.35	-1	23,875	0.00%
2023/03/21	2	37.05	4	37.10	37.05	-2	24,027	-0.01%
2023/03/20	1	36.90	0	0.00	36.90	1	24,042	0.00%
2023/03/17	10.8	36.51	0	0.00	36.40	10.8	24,199	0.04%
2023/03/16	7.6	36.63	0	0.00	36.35	7.6	23,908	0.03%
2023/03/15	15.1	37.14	0	0.00	37.10	15.1	23,942	0.06%
2023/03/14	3	36.45	0	0.00	36.75	3	24,037	0.01%
2023/03/13	0	36.90	1.4	36.36	36.75	-1.4	24,266	-0.01%
2023/03/10	6.4	36.75	5	36.78	36.70	1.4	24,281	0.01%
2023/03/09	2.4	37.59	2	37.23	37.20	0.4	24,506	0.00%
2023/03/08	8.1	37.60	0	0.00	37.75	8.1	24,873	0.03%
2023/03/07	0	0.00	10	38.00	37.95	-10	24,885	-0.04%
2023/03/06	3.1	37.97	1	38.00	37.95	2.1	25,216	0.01%
2023/03/03	0	38.00	4	37.83	37.75	-4	25,487	-0.02%
2023/03/02	15	37.51	1.5	38.03	37.90	13.5	25,669	0.05%
2023/03/01	9.8	38.13	5	38.03	37.80	4.8	25,706	0.02%
2023/02/24	6.3	39.29	1	39.30	39.15	5.3	25,338	0.02%
2023/02/23	12	39.22	27	39.46	39.50	-15	24,816	-0.06%
2023/02/22	18	37.96	6	38.19	38.05	12	25,159	0.05%
2023/02/21	0.4	38.40	16	38.35	38.35	-15.6	26,058	-0.06%
2023/02/20	21	38.05	2	38.08	38.25	19	26,714	0.07%
2023/02/17	12.3	37.80	12.7	37.75	38.00	-0.4	27,226	0.00%
2023/02/16	10	37.59	5.1	37.58	37.50	4.9	27,958	0.02%
2023/02/14	0.1	37.55	3	37.37	37.25	-2.9	27,991	-0.01%
2023/02/13	5	37.08	2	37.10	37.00	3	27,957	0.01%
2023/02/10	2	36.75	0	0.00	36.85	2	28,096	0.01%
2023/02/09	5	36.64	0	0.00	36.60	5	28,114	0.02%
2023/02/08	9.3	36.62	15	36.60	36.75	-5.7	28,188	-0.02%
2023/02/07	1	36.60	2	36.53	36.65	-1	28,269	0.00%
2023/02/06	0.1	36.40	1	36.05	36.15	-0.9	28,252	0.00%
2023/02/03	3.4	36.38	0.3	36.60	36.45	3.1	28,142	0.01%
2023/02/02	2	36.68	0.1	36.77	36.80	2	28,165	0.01%
2023/02/01	0	0.00	1	36.65	36.75	-1	28,193	0.00%
2023/01/31	7.6	36.64	7	36.59	36.25	0.6	28,263	0.00%
2023/01/30	6	36.81	11.2	36.87	36.95	-5.2	28,195	-0.02%
2023/01/17	2	36.03	2	36.05	36.00	0	28,181	0.00%
2023/01/16	4.2	36.60	8	36.43	36.50	-3.9	28,175	-0.01%
2023/01/13	2.2	36.15	41	36.09	36.15	-38.8	27,855	-0.14%
2023/01/12	9	35.36	11	35.42	35.40	-2	27,913	-0.01%
2023/01/11	5	34.65	0	0.00	34.70	5	28,119	0.02%
2023/01/10	0.1	34.55	5	34.65	34.60	-4.9	28,426	-0.02%
2023/01/09	0	34.50	6	34.48	34.60	-6	28,943	-0.02%
2023/01/06	12.1	34.44	3	34.25	34.25	9.1	29,213	0.03%
2023/01/05	12.1	34.39	20	34.44	34.45	-8	29,670	-0.03%
2023/01/04	10.1	33.59	0	0.00	33.50	10.1	29,498	0.03%
2023/01/03	0.1	33.60	0	0.00	33.50	0.1	29,714	0.00%
2022/12/30	1	33.80	0	0.00	33.65	1	29,735	0.00%
2022/12/29	2	33.78	0	0.00	33.70	2	29,889	0.01%
2022/12/28	2.2	34.06	3	34.15	34.30	-0.9	30,140	0.00%
2022/12/27	1	34.40	11	34.64	34.30	-10	30,373	-0.03%
2022/12/26	1	34.25	1	34.30	34.40	0	30,533	0.00%
2022/12/23	4	34.36	0	0.00	34.05	4	31,062	0.01%
2022/12/22	3	34.43	18.2	34.55	34.45	-15.2	31,982	-0.05%
2022/12/21	1	33.80	0	0.00	34.05	1	31,325	0.00%
2022/12/20	4	33.61	1	33.70	33.70	3	30,705	0.01%
2022/12/19	7	33.85	0	0.00	33.85	7	30,251	0.02%
2022/12/16	2	34.60	3	33.10	34.60	-1	29,428	0.00%
2022/12/15	1	33.60	12.2	33.60	33.55	-11.2	28,860	-0.04%
2022/12/14	3.5	33.54	2	33.50	33.50	1.5	29,170	0.01%
2022/12/13	3	33.80	0	0.00	33.70	3	29,231	0.01%
2022/12/12	6	33.73	1.2	33.63	33.85	4.8	29,198	0.02%
2022/12/09	2	33.78	1	33.75	33.70	1	29,684	0.00%
2022/12/08	1	33.20	4	33.15	33.20	-3	29,675	-0.01%
2022/12/07	2.1	33.30	0	0.00	33.35	2.1	29,677	0.01%
2022/12/06	4	33.49	0.5	33.55	33.30	3.5	29,698	0.01%
2022/12/05	2.1	33.41	1	33.50	33.70	1.1	29,562	0.00%
2022/12/02	13.1	33.68	0	0.00	33.65	13.1	29,249	0.04%
2022/12/01	10	34.04	10	34.10	34.05	0	29,193	0.00%
2022/11/30	2	33.45	2	33.65	33.90	0	29,003	0.00%
2022/11/29	0	0.00	1.1	33.34	33.55	-1.1	28,619	0.00%
2022/11/28	11	33.03	2	33.10	33.00	9	28,640	0.03%
2022/11/25	2	33.33	3	33.40	33.55	-1	28,428	0.00%
2022/11/24	9	32.89	3	33.20	33.20	6	28,273	0.02%
2022/11/23	4.7	32.78	20	32.73	32.70	-15.4	28,055	-0.05%
2022/11/22	11	32.60	1	32.60	32.65	10	27,954	0.04%
2022/11/21	7	32.86	0	0.00	32.85	7	27,730	0.03%
2022/11/18	29.1	33.64	2	33.60	33.30	27.1	27,498	0.10%
2022/11/17	23.3	34.10	30.3	34.09	34.25	-7	26,542	-0.03%
2022/11/16	28.2	33.13	0	0.00	32.90	28.2	25,556	0.11%
2022/11/15	29.6	33.53	0	0.00	33.85	29.6	24,950	0.12%
2022/11/14	1	34.10	9	33.59	34.15	-8	24,375	-0.03%
2022/11/11	0	0.00	11	32.37	32.15	-11	23,576	-0.05%
2022/11/10	12	31.74	1	31.95	31.70	11	23,483	0.05%
2022/11/09	0	0.00	4	31.90	31.90	-4	23,444	-0.02%
2022/11/08	7	31.65	10.3	31.56	31.65	-3.3	23,282	-0.01%
2022/11/07	7	30.89	3	30.83	31.00	4	23,106	0.02%
2022/11/04	1	30.30	0	0.00	30.45	1	23,191	0.00%
2022/11/03	18.3	30.30	0	0.00	30.30	18.3	23,144	0.08%
2022/11/02	3.6	30.74	0	0.00	30.75	3.6	23,105	0.02%
2022/11/01	4.3	30.64	0	0.00	30.65	4.3	23,119	0.02%
2022/10/31	2	30.40	1	30.50	30.25	1	23,108	0.00%
2022/10/28	1.1	30.62	3	30.67	30.50	-1.9	23,119	-0.01%
2022/10/27	2	30.90	1	31.15	30.85	1	23,111	0.00%
2022/10/26	0	0.00	5	30.35	30.30	-5	23,119	-0.02%
2022/10/25	9.9	30.02	7	30.01	29.90	2.9	23,077	0.01%
2022/10/24	5.2	30.99	2.5	31.04	30.60	2.7	22,682	0.01%
2022/10/21	2	31.10	0.1	31.19	31.00	1.9	22,562	0.01%
2022/10/20	12.5	30.92	3	30.90	30.90	9.5	22,518	0.04%
2022/10/19	9.2	31.86	1	31.70	31.60	8.2	22,012	0.04%
2022/10/18	3.3	31.41	0	0.00	31.45	3.3	21,608	0.02%
2022/10/17	8.1	31.77	5.6	31.56	31.70	2.5	21,593	0.01%
2022/10/14	10.5	32.60	1	32.55	32.40	9.5	21,633	0.04%
2022/10/13	7.1	32.94	2	32.78	32.65	5.1	21,544	0.02%
2022/10/12	5.3	33.81	19.8	33.76	33.75	-14.5	21,287	-0.07%
2022/10/11	11.3	33.89	0	0.00	33.80	11.3	21,345	0.05%
2022/10/07	6.2	34.30	3	34.22	34.25	3.2	21,291	0.02%
2022/10/06	3.2	34.35	1	34.40	34.30	2.2	21,266	0.01%
2022/10/05	4	34.30	7.5	34.27	34.15	-3.5	21,277	-0.02%
2022/10/04	2.2	33.83	6	33.91	33.85	-3.8	21,025	-0.02%
2022/10/03	1	33.76	2	33.55	33.65	-1	20,773	0.00%
2022/09/30	8.5	33.80	12	33.74	33.80	-3.5	20,658	-0.02%
2022/09/29	17.6	34.26	7	34.14	34.15	10.6	20,144	0.05%
2022/09/28	6.3	35.15	6	35.03	34.90	0.3	19,056	0.00%
2022/09/27	2.9	35.81	0	0.00	35.80	2.9	18,789	0.02%
2022/09/26	6.3	36.01	1	36.00	35.85	5.3	18,599	0.03%
2022/09/23	15.2	37.08	0	0.00	37.00	15.2	18,381	0.08%
2022/09/22	9.1	37.45	54	37.51	37.55	-44.9	18,250	-0.25%
2022/09/21	9.7	38.10	8.1	38.05	38.10	1.6	17,880	0.01%
2022/09/20	4.1	38.64	0	0.00	38.55	4.1	17,513	0.02%
2022/09/19	7.2	38.82	1	38.75	38.80	6.2	17,397	0.04%
2022/09/16	57	38.93	0	0.00	38.60	57	17,332	0.33%
2022/09/15	2.6	39.51	0.2	39.50	39.55	2.4	16,939	0.01%
2022/09/14	0	0.00	2	39.55	39.65	-2	16,875	-0.01%
2022/09/13	1	39.90	5	39.75	39.90	-4	16,925	-0.02%
2022/09/12	5	39.80	0	0.00	39.80	5	16,977	0.03%
2022/09/08	3.3	39.78	0.1	39.85	39.85	3.2	17,321	0.02%
2022/09/07	4.1	39.66	0	0.00	39.70	4.1	17,462	0.02%
2022/09/06	13.5	39.73	10	39.69	39.85	3.5	17,501	0.02%
2022/09/05	1.1	38.81	1	38.85	39.10	0.1	17,483	0.00%
2022/09/02	7.2	38.67	5	38.50	38.50	2.2	17,570	0.01%
2022/09/01	20.1	38.91	7	38.87	38.90	13.1	17,325	0.08%
2022/08/31	0	0.00	1	39.35	39.30	-1	17,158	-0.01%
2022/08/30	1	39.40	2.1	39.23	39.25	-1.1	17,048	-0.01%
2022/08/29	0.4	39.37	1.5	39.20	39.35	-1.2	17,169	-0.01%
2022/08/26	0	0.00	2.2	39.60	39.65	-2.2	17,183	-0.01%
2022/08/25	0	0.00	0.2	39.55	39.55	-0.2	17,263	0.00%
2022/08/24	1	39.20	20.1	39.15	39.25	-19.1	17,398	-0.11%
2022/08/23	1.8	39.23	5.5	39.37	39.35	-3.7	17,816	-0.02%
2022/08/22	2.1	39.25	0	0.00	39.65	2.1	17,936	0.01%
2022/08/19	2	39.48	0	0.00	39.45	2	18,065	0.01%
2022/08/18	10	39.60	1	39.60	39.80	9	18,153	0.05%
2022/08/17	1	39.30	1	39.65	40.00	0	18,215	0.00%
2022/08/16	1	39.30	1	39.35	39.35	0	18,244	0.00%
2022/08/15	12	39.38	16	39.31	39.30	-4	18,314	-0.02%
2022/08/12	11.2	39.29	2	39.35	39.30	9.2	18,719	0.05%
2022/08/11	4	38.45	13.3	39.00	39.35	-9.3	18,846	-0.05%
2022/08/10	3.1	38.50	0	0.00	38.75	3.1	18,945	0.02%
2022/08/09	3.3	38.31	0	0.00	38.75	3.3	19,108	0.02%
2022/08/08	7.2	38.50	0	0.00	38.70	7.2	19,258	0.04%
2022/08/05	1.2	38.86	5	38.80	38.85	-3.8	19,436	-0.02%
2022/08/04	1.3	38.67	6	39.05	38.75	-4.7	19,943	-0.02%
2022/08/03	2	38.90	0	0.00	39.10	2	20,186	0.01%
2022/08/02	0.2	39.20	1	39.10	39.15	-0.8	20,245	0.00%
2022/08/01	2.1	39.21	1	39.10	39.50	1.1	20,243	0.01%
2022/07/29	4	38.46	1	38.40	38.75	3	20,205	0.01%
2022/07/28	7.1	38.00	10	38.15	38.20	-2.9	20,134	-0.01%
2022/07/27	1.3	37.84	0	0.00	37.85	1.3	20,075	0.01%
2022/07/26	2	37.78	0	0.00	37.80	2	20,246	0.01%
2022/07/25	13.1	37.88	11	37.90	37.85	2.1	20,320	0.01%
2022/07/22	5.5	37.75	0	0.00	37.70	5.5	20,389	0.03%
2022/07/21	10.5	37.96	16	37.97	38.05	-5.5	20,196	-0.03%
2022/07/20	1	41.65	30	41.63	41.60	-29	19,656	-0.15%
2022/07/19	19.5	41.36	3.3	41.30	41.65	16.2	19,510	0.08%
2022/07/18	1	40.05	0	0.00	40.70	1	19,267	0.01%
2022/07/15	6.4	41.00	2	40.70	40.50	4.4	19,169	0.02%
2022/07/14	0	0.00	2	41.40	41.70	-2	19,107	-0.01%
2022/07/13	2	42.00	10	41.73	41.80	-8	19,230	-0.04%
2022/07/12	2	40.90	0	0.00	41.00	2	19,337	0.01%
2022/07/08	0.2	40.75	2	40.68	40.80	-1.8	19,573	-0.01%
2022/07/07	2	40.90	0	0.00	40.90	2	19,674	0.01%
2022/07/06	4	40.23	3	40.53	40.00	1	20,055	0.00%
2022/07/05	1.2	40.70	2.1	40.48	40.75	-0.9	19,967	0.00%
2022/07/04	7	40.21	0	0.00	40.00	7	19,809	0.04%
2022/07/01	1	40.20	3	40.47	40.35	-2	19,681	-0.01%
2022/06/30	3	39.50	1	39.55	39.50	2	19,421	0.01%
2022/06/29	8	39.47	6	39.63	39.55	2	19,227	0.01%
2022/06/28	3	39.73	0	0.00	39.60	3	19,218	0.02%
2022/06/27	0	0.00	0.1	40.00	39.80	-0.1	19,203	0.00%
2022/06/24	1	39.60	0	0.00	39.50	1	19,070	0.01%
2022/06/23	1.1	39.33	0	0.00	39.00	1.1	18,963	0.01%
2022/06/22	1	39.60	20	39.75	39.50	-19	18,809	-0.10%
2022/06/21	0.1	39.30	2	39.58	39.45	-1.9	18,775	-0.01%
2022/06/20	16.1	39.07	1	39.00	38.85	15.1	18,695	0.08%
2022/06/17	33.1	39.67	5	39.55	39.60	28.1	18,440	0.15%
2022/06/16	3.2	40.47	0	0.00	40.00	3.2	18,279	0.02%
2022/06/15	8	40.10	0	0.00	40.05	8	18,452	0.04%
2022/06/14	7	40.16	10	40.25	40.10	-3	18,363	-0.02%
2022/06/13	15.8	40.79	0	0.00	40.80	15.8	18,122	0.09%
2022/06/10	13.2	41.41	0	0.00	41.40	13.2	17,840	0.07%
2022/06/09	6	41.65	0	0.00	41.55	6	17,831	0.03%
2022/06/08	0	41.65	0	0.00	41.75	0	17,785	0.00%
2022/06/07	2.2	41.39	14	41.48	41.35	-11.8	17,736	-0.07%
2022/06/06	2.1	41.56	1	41.73	41.55	1.1	17,502	0.01%
2022/06/02	4.1	41.78	10	41.75	41.70	-5.9	17,511	-0.03%
2022/06/01	5.5	42.18	0	0.00	42.10	5.5	17,534	0.03%
2022/05/31	3	42.60	3	42.87	42.60	0	17,391	0.00%
2022/05/30	12	42.93	2	42.88	42.80	10	16,918	0.06%
2022/05/27	2	42.05	1	42.35	42.20	1	16,696	0.01%
2022/05/26	4	42.10	0	0.00	41.70	4	16,596	0.02%
2022/05/25	1	41.80	1	41.50	41.65	0	16,538	0.00%
2022/05/24	2	41.20	0	0.00	41.20	2	16,462	0.01%
2022/05/23	7	41.26	0	0.00	41.20	7	16,294	0.04%
2022/05/20	1.1	41.51	1.3	41.85	41.15	-0.2	16,186	0.00%
2022/05/19	3.7	41.17	0	0.00	41.10	3.7	15,717	0.02%
2022/05/18	62.8	41.34	0	0.00	41.60	62.8	15,532	0.40%
2022/05/17	2.1	41.48	2	41.60	41.50	0.1	15,250	0.00%
2022/05/16	1.2	41.27	0	0.00	41.25	1.2	15,019	0.01%
2022/05/13	7.1	41.16	4	41.30	41.60	3.1	14,715	0.02%
2022/05/12	8.6	41.19	14	40.97	40.80	-5.4	14,482	-0.04%
2022/05/11	5.5	42.62	2	42.70	42.65	3.5	13,898	0.03%
2022/05/10	6.2	43.73	0	0.00	43.85	6.2	13,469	0.05%
2022/05/09	11.3	44.43	5.1	44.40	44.25	6.2	13,279	0.05%
2022/05/06	7.5	45.17	0	0.00	45.10	7.5	13,113	0.06%
2022/05/05	0	0.00	1	45.65	45.60	-1	13,152	-0.01%
2022/05/04	7	45.30	0	0.00	45.50	7	13,127	0.05%
2022/05/03	6.2	45.39	34	45.35	45.35	-27.8	13,228	-0.21%
2022/04/29	2.5	46.09	0	0.00	45.90	2.5	12,942	0.02%
2022/04/28	1.1	45.69	0	0.00	46.10	1.1	12,785	0.01%
2022/04/27	3.2	45.81	4	45.76	45.80	-0.8	12,580	-0.01%
2022/04/26	0	0.00	10	46.18	46.20	-10	12,312	-0.08%
2022/04/25	9.3	46.15	0.5	46.27	46.10	8.8	12,241	0.07%
2022/04/22	2	46.55	0	0.00	46.55	2	12,099	0.02%
2022/04/21	13.6	46.76	1	46.85	46.80	12.6	12,074	0.10%
2022/04/19	13	46.36	0.3	46.65	46.35	12.7	11,970	0.11%
2022/04/18	2.2	46.48	7	46.85	46.50	-4.8	11,843	-0.04%
2022/04/15	3.3	47.23	0	0.00	47.10	3.3	11,628	0.03%
2022/04/14	2.2	47.67	0	0.00	47.70	2.2	11,442	0.02%
2022/04/13	2.1	48.24	0	0.00	48.00	2.1	11,348	0.02%
2022/04/12	16.5	48.24	0	0.00	48.00	16.5	11,175	0.15%
2022/04/11	0.1	49.50	6	49.39	49.45	-5.9	10,764	-0.05%
2022/04/07	0	49.65	0	0.00	49.55	0	10,806	0.00%
2022/04/01	2	49.80	0	0.00	49.75	2	10,657	0.02%
2022/03/31	0.5	49.90	1	49.95	49.90	-0.5	10,588	0.00%
2022/03/29	0	0.00	1	49.95	49.80	-1	10,432	-0.01%
2022/03/28	1.1	49.21	10	49.15	49.70	-8.9	10,389	-0.09%
2022/03/25	2	49.60	0	0.00	49.70	2	10,342	0.02%
2022/03/24	3	49.75	0.1	49.75	49.95	2.9	10,385	0.03%
2022/03/23	5	49.50	0	0.00	49.65	5	10,460	0.05%
2022/03/22	8.1	49.42	10	49.33	49.70	-1.9	10,377	-0.02%
2022/03/21	11	49.83	1	49.20	49.75	10	10,380	0.10%
2022/03/18	11	48.46	0	0.00	48.95	11	10,135	0.11%
2022/03/17	6	48.00	6	48.00	48.00	0	9,745	0.00%
2022/03/16	1	47.70	6.2	47.71	47.85	-5.2	9,630	-0.05%
2022/03/15	1	47.55	5	47.55	47.95	-4	9,597	-0.04%
2022/03/11	0.1	47.50	0	0.00	47.45	0.1	9,676	0.00%
2022/03/10	16	47.26	0	0.00	47.60	16	9,818	0.16%
2022/03/09	0	0.00	1	47.15	47.25	-1	9,901	-0.01%
2022/03/08	5.1	46.95	6.6	46.99	46.95	-1.5	10,051	-0.01%
2022/03/04	1	47.65	0	0.00	47.65	1	10,340	0.01%
2022/03/03	1	47.95	5	47.95	48.05	-4	10,465	-0.04%
2022/03/02	6	47.90	0	0.00	48.00	6	10,752	0.06%
2022/03/01	0	0.00	1	47.75	47.80	-1	10,862	-0.01%
2022/02/25	3.1	47.01	0	0.00	47.35	3.1	10,955	0.03%
2022/02/24	1.1	47.30	0	0.00	47.30	1.1	10,884	0.01%
2022/02/23	2	47.60	0	0.00	47.65	2	10,872	0.02%
2022/02/22	4.2	47.45	0	0.00	47.70	4.2	10,974	0.04%
2022/02/21	1	47.45	1.2	47.38	47.60	-0.2	10,977	0.00%
2022/02/18	2	47.33	0	0.00	47.45	2	11,056	0.02%
2022/02/17	2.1	47.33	0	0.00	47.45	2.1	11,143	0.02%
2022/02/16	1	47.10	0	0.00	47.00	1	11,199	0.01%
2022/02/15	0.2	47.15	0	0.00	47.00	0.2	11,255	0.00%
2022/02/14	0.2	47.05	11	47.06	47.15	-10.8	11,341	-0.10%
2022/02/11	1.1	47.35	0	0.00	47.55	1.1	11,337	0.01%
2022/02/10	10.1	47.10	0	0.00	47.55	10.1	11,361	0.09%
2022/02/09	0.1	47.10	0	0.00	47.30	0.1	11,433	0.00%
2022/02/08	1.2	47.03	0	0.00	46.95	1.2	11,535	0.01%
2022/02/07	1.6	46.73	0	0.00	47.10	1.6	11,491	0.01%
2022/01/26	0.3	46.98	0	0.00	46.85	0.3	11,314	0.00%
2022/01/25	4.4	46.70	1.1	46.85	46.80	3.3	11,349	0.03%
2022/01/24	0	47.20	0	0.00	47.15	0	11,222	0.00%
2022/01/21	0.1	47.40	0	0.00	47.40	0.1	11,339	0.00%
2022/01/17	1	47.45	0	0.00	47.60	1	11,598	0.01%
2022/01/14	1.1	47.56	5	47.60	47.60	-3.9	11,605	-0.03%
2022/01/13	10	47.70	0	0.00	47.95	10	11,826	0.08%
2022/01/12	1	47.10	1	47.35	47.50	0	12,070	0.00%
2022/01/11	1.1	47.15	0	0.00	47.50	1.1	12,310	0.01%
2022/01/10	6.4	47.09	0	0.00	47.30	6.4	12,274	0.05%
2022/01/07	1.1	47.30	2	47.25	47.45	-0.9	12,237	-0.01%
2022/01/05	6.2	47.11	0	0.00	47.15	6.2	12,240	0.05%
2022/01/04	1.2	47.32	1	47.15	47.30	0.2	12,299	0.00%
2022/01/03	0.2	47.82	0	0.00	47.45	0.2	12,196	0.00%
2021/12/30	0.1	48.15	0	0.00	48.00	0.1	12,155	0.00%
2021/12/29	0	0.00	1	48.15	48.15	-1	12,270	-0.01%
2021/12/28	1.1	47.95	7	48.06	48.15	-5.9	12,350	-0.05%
2021/12/24	0	0.00	0.2	47.90	47.90	-0.2	12,692	0.00%
2021/12/23	2.1	47.60	2	47.60	47.70	0.1	12,853	0.00%
2021/12/22	0	0.00	14.3	47.40	47.40	-14.3	12,914	-0.11%
2021/12/21	3	47.33	0	0.00	47.25	3	13,062	0.02%
2021/12/20	6	47.28	0	0.00	47.40	6	13,199	0.05%
2021/12/16	1.1	46.90	1	46.95	46.90	0.1	13,161	0.00%
2021/12/15	2	46.90	5	47.15	46.95	-3	13,398	-0.02%
2021/12/14	0.1	47.15	3	47.10	47.00	-2.9	13,527	-0.02%
2021/12/13	0.1	47.15	0	0.00	47.10	0.1	13,762	0.00%
2021/12/09	1.1	47.41	0	0.00	47.40	1.1	14,718	0.01%
2021/12/07	0	0.00	2	47.50	47.55	-2	15,100	-0.01%
2021/12/03	2.1	46.46	0	0.00	46.40	2.1	15,012	0.01%
2021/12/02	0.1	46.58	0	0.00	46.30	0.1	14,910	0.00%
2021/12/01	1	46.75	5.5	46.33	46.60	-4.5	14,885	-0.03%
2021/11/30	1.1	46.52	0	0.00	46.00	1.1	14,816	0.01%
2021/11/29	8.4	46.51	3	46.10	46.50	5.4	14,386	0.04%
2021/11/26	9.5	46.59	4.6	46.61	46.50	4.9	14,324	0.03%
2021/11/25	4.5	47.14	5.4	47.12	47.15	-0.9	14,217	-0.01%
2021/11/24	117.3	47.54	11	47.67	47.45	106.3	14,124	0.75%	大買/鉅額交易
2021/11/23	3.1	47.77	1	47.80	47.80	2.1	13,953	0.02%
2021/11/22	0.1	48.05	1.1	47.91	47.90	-1.1	13,999	-0.01%
2021/11/19	2.4	48.12	2	48.08	48.30	0.4	13,936	0.00%
2021/11/18	0.3	48.45	0	0.00	48.30	0.3	13,882	0.00%
2021/11/17	1.1	48.32	0	0.00	48.55	1.1	13,875	0.01%
2021/11/16	1.1	48.41	117	48.70	48.65	-115.9	13,977	-0.83%	大賣/鉅額交易
2021/11/15	0.2	48.58	0.3	48.75	48.60	-0.1	14,174	0.00%
2021/11/12	1.2	48.45	2	48.55	48.70	-0.8	14,358	-0.01%
2021/11/11	1	48.75	0	0.00	48.80	1	14,578	0.01%
2021/11/10	2	48.45	0	0.00	48.70	2	14,843	0.01%
2021/11/09	2	48.60	0	0.00	48.80	2	15,088	0.01%
2021/11/08	5	48.70	1	48.80	48.95	4	16,197	0.02%
2021/11/05	9.1	47.96	2	47.95	48.15	7.1	16,989	0.04%
2021/11/04	1.5	48.17	0	0.00	48.10	1.5	17,324	0.01%
2021/11/03	2	48.13	10	48.10	48.15	-8	17,764	-0.04%
2021/11/02	1	48.20	0.1	48.60	48.15	0.9	18,197	0.00%
2021/11/01	1.1	48.21	10	48.10	48.25	-8.9	18,674	-0.05%
2021/10/29	1.5	48.37	0	0.00	48.25	1.5	18,923	0.01%
2021/10/28	1	48.55	0	0.00	48.50	1	19,472	0.01%
2021/10/27	1	48.45	0	0.00	48.35	1	19,594	0.01%
2021/10/26	18	48.75	0	0.00	48.45	18	19,646	0.09%
2021/10/25	3.3	48.28	0	0.00	48.25	3.3	19,726	0.02%
2021/10/22	1	48.80	0	0.00	48.80	1	20,089	0.00%
2021/10/21	3.1	48.53	0	0.00	48.75	3.1	20,240	0.02%
2021/10/20	3.2	48.56	0	0.00	48.35	3.2	20,272	0.02%
2021/10/19	4.2	49.07	22	49.50	49.10	-17.8	20,369	-0.09%
2021/10/18	1.1	49.90	0	0.00	49.80	1.1	20,223	0.01%
2021/10/15	1	49.90	1	50.10	50.10	0	20,486	0.00%
2021/10/14	1	49.90	0	0.00	49.90	1	20,492	0.00%
2021/10/13	5.1	50.89	2	50.60	50.50	3.1	20,515	0.02%
2021/10/12	4	50.00	3	50.00	50.20	1	20,491	0.00%
2021/10/08	4	50.30	2.2	50.31	50.40	1.8	20,467	0.01%
2021/10/07	0	0.00	1	50.30	50.40	-1	20,717	0.00%
2021/10/06	1	49.90	0	0.00	49.90	1	20,940	0.00%
2021/10/05	0.1	50.00	2.3	50.11	50.30	-2.2	21,193	-0.01%
2021/10/04	1.1	49.94	2	50.05	50.00	-0.9	21,654	0.00%
2021/10/01	22.2	50.38	0	0.00	50.20	22.2	22,316	0.10%
2021/09/29	3.1	50.73	0	0.00	50.60	3.1	22,519	0.01%
2021/09/28	2	50.60	0	0.00	51.00	2	22,713	0.01%
2021/09/27	0.3	51.02	0	0.00	51.10	0.3	22,761	0.00%
2021/09/23	2	51.05	1	51.10	51.20	1	22,886	0.00%
2021/09/22	1.2	50.20	1	50.70	50.70	0.2	22,838	0.00%
2021/09/17	4.1	51.03	1	50.70	50.70	3.1	22,742	0.01%
2021/09/16	4.1	51.12	5.4	51.40	51.70	-1.3	22,693	-0.01%
2021/09/15	0	0.00	7	51.13	51.20	-7	22,526	-0.03%
2021/09/14	1	51.60	11.3	51.16	51.40	-10.3	22,421	-0.05%
2021/09/13	6	49.35	2	50.00	50.10	4	21,802	0.02%
2021/09/10	0	48.85	0	0.00	49.00	0	21,700	0.00%
2021/09/09	0.2	48.14	0	0.00	48.20	0.2	21,833	0.00%
2021/09/08	1.2	48.50	1.2	48.81	48.55	-0.1	21,908	0.00%
2021/09/06	1	48.93	4	48.90	48.80	-3	22,010	-0.01%
2021/09/03	1	48.45	3	48.50	48.50	-2	21,935	-0.01%
2021/09/02	1	47.85	0	0.00	47.90	1	21,889	0.00%
2021/09/01	2.1	48.20	0	0.00	48.40	2.1	21,952	0.01%
2021/08/31	0	0.00	1	48.05	48.45	-1	21,850	0.00%
2021/08/30	1	47.40	0.3	47.47	47.60	0.7	21,749	0.00%
2021/08/27	0	0.00	1	47.45	47.45	-1	21,802	0.00%
2021/08/26	4	46.74	1	47.05	46.95	3	22,042	0.01%
2021/08/25	0	0.00	0.2	47.20	47.20	-0.2	22,198	0.00%
2021/08/24	2	46.48	0	0.00	46.75	2	22,216	0.01%
2021/08/23	0	0.00	4.5	46.81	46.80	-4.5	22,436	-0.02%
2021/08/20	2	46.28	4.1	46.00	46.15	-2.1	22,539	-0.01%
2021/08/19	10.3	46.55	0	0.00	46.20	10.3	22,907	0.04%
2021/08/18	5.2	46.74	3	46.97	47.25	2.2	22,789	0.01%
2021/08/17	2.1	47.36	1	47.40	47.30	1.1	22,621	0.00%
2021/08/16	0.2	48.00	0	0.00	47.95	0.2	22,465	0.00%
2021/08/13	2.1	48.44	2	48.05	48.40	0.1	22,509	0.00%
2021/08/12	15.5	46.87	1	47.30	47.60	14.5	22,621	0.06%
2021/08/11	5	50.96	4	51.20	51.10	1	21,868	0.00%
2021/08/10	14.1	51.89	8	51.80	51.90	6.1	21,421	0.03%
2021/08/09	1.1	52.28	3.5	52.26	52.40	-2.4	21,726	-0.01%
2021/08/06	5	52.70	0	0.00	52.90	5	21,805	0.02%
2021/08/05	2.1	53.01	111	53.07	52.70	-108.9	22,168	-0.49%	大賣/鉅額交易
2021/08/04	1	53.80	0	0.00	53.80	1	23,135	0.00%
2021/08/03	6	53.48	7	53.64	53.90	-1	23,671	0.00%
2021/08/02	1	52.70	15.2	52.77	52.80	-14.2	23,444	-0.06%
2021/07/30	1	52.70	20	52.70	52.60	-19	23,936	-0.08%
2021/07/29	0	0.00	11	52.53	52.90	-11	24,450	-0.04%
2021/07/28	23.1	52.29	4	52.27	52.40	19.1	24,837	0.08%
2021/07/27	7	52.83	7	52.87	53.00	0	25,536	0.00%
2021/07/26	16	53.34	0	0.00	53.20	16	26,205	0.06%
2021/07/23	2	53.00	4.3	52.62	53.00	-2.3	26,532	-0.01%
2021/07/22	0	0.00	3	52.10	52.10	-3	26,663	-0.01%
2021/07/21	10.2	51.90	1	52.30	51.80	9.2	27,077	0.03%
2021/07/20	2	51.60	0	0.00	51.70	2	27,984	0.01%
2021/07/19	0	0.00	3	51.40	52.00	-3	29,485	-0.01%
2021/07/16	1	51.40	1	51.50	51.50	0	32,699	0.00%
2021/07/14	2	51.45	0	0.00	51.50	2	36,177	0.01%
2021/07/13	1	52.00	200.3	52.10	51.90	-199.3	36,859	-0.54%	大賣/鉅額交易
2021/07/12	0	0.00	157	52.19	52.20	-157	37,265	-0.42%	大賣/鉅額交易
2021/07/09	3	51.93	0	0.00	52.00	3	37,473	0.01%
2021/07/08	8.8	52.70	3	52.57	52.80	5.8	37,291	0.02%
2021/07/07	3	51.20	21	51.15	51.30	-18	36,928	-0.05%
2021/07/06	3	50.80	1	51.00	51.20	2	36,823	0.01%
2021/07/05	21.1	50.63	1	50.90	50.60	20.1	36,751	0.05%
2021/07/02	4	50.65	0	0.00	50.50	4	36,605	0.01%
2021/07/01	2.3	50.68	0	0.00	50.60	2.3	36,533	0.01%
2021/06/30	202	51.10	0	0.00	51.00	202	36,744	0.55%	大買/鉅額交易
2021/06/29	0	0.00	47	51.10	51.20	-47	36,788	-0.13%
2021/06/28	1	51.00	2.2	51.02	51.10	-1.2	36,966	0.00%
2021/06/25	0	0.00	8	51.05	51.00	-8	36,992	-0.02%
2021/06/24	2	51.10	9	51.07	51.10	-7	37,241	-0.02%
2021/06/23	2	50.70	22	50.85	51.00	-20	37,676	-0.05%
2021/06/22	1.2	50.78	1	51.10	50.90	0.2	37,792	0.00%
2021/06/21	30	50.77	99	51.03	50.70	-69	37,889	-0.18%
2021/06/18	107.3	51.18	0	0.00	51.00	107.3	38,189	0.28%	大買/鉅額交易
2021/06/17	0	0.00	1	51.50	51.50	-1	39,486	0.00%
2021/06/16	2	51.70	211	51.89	51.90	-209	39,623	-0.53%	大賣/鉅額交易
2021/06/15	0	51.30	1	51.20	51.30	-1	39,581	0.00%
2021/06/11	0	0.00	2.1	51.30	51.40	-2.1	39,636	-0.01%
2021/06/09	0.2	51.10	8	51.00	51.30	-7.8	39,925	-0.02%
2021/06/08	9.2	51.20	0	0.00	51.40	9.2	40,039	0.02%
2021/06/07	6	51.08	2.2	51.62	51.50	3.9	40,264	0.01%
2021/06/04	11.1	51.81	5	52.30	51.90	6.1	40,452	0.02%
2021/06/03	9	51.97	0	0.00	52.30	9	40,659	0.02%
2021/06/02	16.1	51.62	3	52.00	52.00	13.1	40,510	0.03%
2021/06/01	5.4	51.41	0.2	51.60	51.50	5.2	40,290	0.01%
2021/05/31	350	51.09	3	51.50	51.60	347	40,457	0.86%	大買/鉅額交易
2021/05/28	0	0.00	0.2	50.70	50.60	-0.2	40,331	0.00%
2021/05/27	3.1	50.04	0	0.00	50.30	3.1	40,411	0.01%
2021/05/26	1	50.80	1.5	51.13	50.70	-0.5	40,254	0.00%
2021/05/25	8	51.23	5	51.24	51.10	3	40,193	0.01%
2021/05/24	1	51.00	1	51.30	51.30	0	40,233	0.00%
2021/05/21	10	51.00	501.1	51.41	51.20	-491.1	40,408	-1.22%	大賣/鉅額交易
2021/05/20	3	51.00	28.3	50.46	50.80	-25.3	40,310	-0.06%
2021/05/19	23	50.42	19	49.99	50.50	4	40,085	0.01%
2021/05/18	513	49.44	17.1	49.63	50.00	495.9	39,915	1.24%	大買/鉅額交易
2021/05/17	21.5	47.90	5	47.82	47.90	16.5	39,776	0.04%
2021/05/14	4.5	49.78	2	49.68	49.60	2.5	39,121	0.01%
2021/05/13	19.5	49.04	21	48.32	49.20	-1.5	38,782	0.00%
2021/05/12	19	49.39	78	50.88	49.60	-59	38,261	-0.15%
2021/05/11	2.4	51.86	1	51.70	51.60	1.4	36,972	0.00%
2021/05/10	8	52.68	0	0.00	52.90	8	36,241	0.02%
2021/05/07	19	52.15	10	52.15	52.30	9	36,059	0.03%
2021/05/06	6.3	51.52	1.4	52.60	53.00	4.9	35,706	0.01%
2021/05/05	3.4	51.18	19	50.67	50.80	-15.6	35,241	-0.04%
2021/05/04	11.1	50.28	11	50.08	50.20	0.1	35,127	0.00%
2021/05/03	16.4	51.27	14	51.48	51.20	2.4	34,169	0.01%
2021/04/29	24	52.58	10	52.35	52.10	14	33,664	0.04%
2021/04/28	5.1	52.34	9	52.32	53.20	-3.9	33,224	-0.01%
2021/04/27	1	52.90	13	52.65	52.70	-12	33,106	-0.04%
2021/04/26	21	53.17	1	53.40	53.10	20	32,617	0.06%
2021/04/23	35.1	52.74	20	52.72	53.00	15.1	31,717	0.05%
2021/04/22	45.7	57.24	28.3	55.68	54.10	17.4	30,558	0.06%
2021/04/21	17	53.85	18.2	54.63	55.70	-1.2	27,491	0.00%
2021/04/20	70.1	53.00	83	52.72	52.00	-12.9	25,459	-0.05%
2021/04/19	27.1	50.19	16.2	50.07	50.40	10.9	24,106	0.05%
2021/04/16	1.2	48.01	8	48.64	49.00	-6.9	23,301	-0.03%
2021/04/15	11	48.30	3.9	48.10	47.90	7.1	22,795	0.03%
2021/04/14	2	47.13	39	46.84	47.00	-37	22,494	-0.16%
2021/04/13	1	47.25	2	47.43	47.20	-1	22,362	0.00%
2021/04/12	31	46.78	1	46.80	46.85	30	22,111	0.14%
2021/04/09	59.6	46.81	421	46.90	46.70	-361.5	22,041	-1.64%	大賣/鉅額交易
2021/04/08	0.1	46.90	0	0.00	46.90	0.1	21,910	0.00%
2021/04/07	3	46.78	0	0.00	46.80	3	21,820	0.01%
2021/04/06	6	46.73	9	46.78	46.85	-3	21,761	-0.01%
2021/04/01	4.9	46.74	0	0.00	46.70	4.9	21,372	0.02%
2021/03/31	2	46.73	5	46.71	46.80	-3	21,256	-0.01%
2021/03/30	11	46.34	2	46.45	46.55	9	21,044	0.04%
2021/03/29	0.1	46.45	17	46.34	46.50	-16.9	20,945	-0.08%
2021/03/26	6	46.10	54	46.11	46.15	-48	20,680	-0.23%
2021/03/25	1	45.50	20	45.45	45.55	-19	20,287	-0.09%
2021/03/24	5	45.59	21	45.63	45.55	-16	20,110	-0.08%
2021/03/23	1	45.90	16.2	45.76	45.70	-15.2	19,996	-0.08%
2021/03/22	10.3	45.86	22.9	45.83	45.80	-12.7	19,589	-0.06%
2021/03/19	6.1	42.75	0	0.00	42.70	6.1	18,122	0.03%
2021/03/18	2.3	43.03	6	43.16	43.10	-3.7	17,888	-0.02%
2021/03/17	6.2	42.89	2	42.85	42.85	4.2	17,899	0.02%
2021/03/16	2	42.55	0.7	42.70	42.60	1.3	17,904	0.01%
2021/03/15	1	42.40	10	42.35	42.35	-9	17,936	-0.05%
2021/03/12	5.1	42.67	0	0.00	42.70	5.1	17,781	0.03%
2021/03/11	154.1	43.14	0	0.00	42.85	154.1	17,666	0.87%	大買/鉅額交易
2021/03/10	265	43.00	5	43.15	43.00	260	17,600	1.48%	大買/鉅額交易
2021/03/09	1.2	42.99	9.5	43.12	43.40	-8.3	17,714	-0.05%
2021/03/08	12	42.71	0	0.00	42.65	12	17,513	0.07%
2021/03/05	3	42.37	0	0.00	42.50	3	17,433	0.02%
2021/03/04	12	42.31	2	42.50	42.50	10	17,847	0.06%
2021/03/03	1.1	42.45	1	42.55	42.55	0.1	17,835	0.00%
2021/03/02	2	42.40	1	42.45	42.10	1	17,744	0.01%
2021/02/26	6.1	42.51	5	42.25	42.00	1.1	17,589	0.01%
2021/02/25	0	0.00	3	42.73	42.90	-3	17,255	-0.02%
2021/02/24	5	42.55	1	42.50	42.55	4	17,267	0.02%
2021/02/23	1	42.20	0	0.00	42.45	1	17,237	0.01%
2021/02/22	1	41.70	2	41.80	41.80	-1	17,008	-0.01%
2021/02/19	1	41.20	35	41.43	41.60	-34	16,970	-0.20%
2021/02/18	1	41.21	0	0.00	41.35	1	16,894	0.01%
2021/02/17	3	40.85	12	41.00	41.25	-9	16,801	-0.05%
2021/02/05	10	40.64	6	40.64	40.85	4	16,576	0.02%
2021/02/04	7.3	40.50	10	40.45	40.40	-2.7	16,647	-0.02%
2021/02/03	17.3	40.58	0	0.00	40.55	17.3	17,019	0.10%
2021/02/02	1	40.80	1	40.85	40.75	0	16,937	0.00%
2021/02/01	1.1	40.94	0	0.00	40.80	1.1	16,812	0.01%
2021/01/29	7	40.26	0	0.00	40.15	7	16,789	0.04%
2021/01/28	6.7	40.28	0	0.00	40.25	6.7	16,597	0.04%
2021/01/27	2.2	40.46	0	0.00	40.35	2.2	16,362	0.01%
2021/01/26	11	40.37	0	0.00	40.35	11	16,223	0.07%
2021/01/25	5	40.96	0	0.00	40.90	5	15,710	0.03%
2021/01/22	21.2	40.58	0	0.00	40.60	21.2	15,509	0.14%
2021/01/21	2	40.93	12	40.96	40.80	-10	15,191	-0.07%
2021/01/20	10.1	41.03	0	0.00	40.95	10.1	15,029	0.07%
2021/01/19	11.1	41.79	0	0.00	41.75	11.1	14,598	0.08%
2021/01/18	5.1	41.56	0	0.00	41.60	5.1	14,547	0.04%
2021/01/15	1.1	42.24	0	0.00	41.95	1.1	14,248	0.01%
2021/01/14	5	42.55	0	0.00	42.55	5	13,868	0.04%
2021/01/13	1	42.65	0	0.00	42.70	1	13,709	0.01%
2021/01/12	17	42.77	0	0.00	42.70	17	13,599	0.13%
2021/01/11	31	42.95	0	0.00	43.10	31	13,516	0.23%
2021/01/08	5	42.85	0	0.00	42.95	5	13,435	0.04%
2021/01/07	76.1	42.90	3	43.15	42.85	73.1	13,366	0.55%
2021/01/05	1	43.20	0	0.00	43.10	1	13,036	0.01%
2021/01/04	0.1	43.30	0	0.00	43.20	0.1	12,974	0.00%
2020/12/31	0	0.00	10	43.35	43.20	-10	12,933	-0.08%
2020/12/30	0.3	43.00	10	42.90	43.25	-9.8	12,962	-0.08%
2020/12/29	0	0.00	1	43.00	43.00	-1	12,916	-0.01%
2020/12/25	0	0.00	25	42.84	42.80	-25	12,961	-0.19%
2020/12/24	11	42.75	0	0.00	42.70	11	13,055	0.08%
2020/12/23	6	42.70	0	0.00	42.80	6	13,075	0.05%
2020/12/22	5	43.12	0	0.00	42.95	5	13,149	0.04%
2020/12/21	0	0.00	10	43.44	43.50	-10	13,438	-0.07%
2020/12/17	3.1	42.72	2	42.95	42.65	1.1	13,865	0.01%
2020/12/16	10	43.00	7.2	43.09	43.05	2.8	13,782	0.02%
2020/12/15	1	42.60	13	42.56	42.50	-12	13,764	-0.09%
2020/12/14	1.2	42.73	6.3	42.76	42.80	-5.1	13,726	-0.04%
2020/12/11	2.1	42.91	0	0.00	42.90	2.1	13,816	0.02%
2020/12/10	0	0.00	4	43.25	43.25	-4	13,749	-0.03%
2020/12/09	0	0.00	1	43.55	43.35	-1	13,778	-0.01%
2020/12/08	1	43.40	2	43.30	43.60	-1	13,772	-0.01%
2020/12/07	2.1	43.43	110	43.45	43.55	-107.9	13,759	-0.78%	大賣/鉅額交易
2020/12/04	6	43.50	5	43.70	43.65	1	13,838	0.01%
2020/12/03	14	43.99	4	43.84	43.50	10	13,761	0.07%
2020/12/02	0	0.00	1	43.20	43.20	-1	13,481	-0.01%
2020/12/01	1	42.80	0.1	42.98	43.15	0.9	13,676	0.01%
2020/11/30	13	43.45	0	0.00	42.90	13	13,906	0.09%
2020/11/27	12	43.15	3.2	43.25	43.30	8.8	13,694	0.06%
2020/11/26	2	43.00	0	0.00	42.95	2	13,620	0.01%
2020/11/25	2	42.70	0	0.00	42.60	2	13,772	0.01%
2020/11/24	14	42.89	2	42.88	42.75	12	13,849	0.09%
2020/11/23	16	42.98	16	43.00	43.00	0	13,800	0.00%
2020/11/20	1	42.55	1	42.70	42.70	0	13,790	0.00%
2020/11/19	0	0.00	2.1	42.73	42.90	-2.1	13,775	-0.01%
2020/11/18	4	42.80	30	42.70	42.70	-26	13,816	-0.19%
2020/11/17	0	0.00	30	42.45	42.75	-30	13,854	-0.22%
2020/11/16	12	42.37	0	0.00	42.35	12	14,202	0.08%
2020/11/12	6	42.45	3	42.50	42.40	3	14,811	0.02%
2020/11/11	64	42.16	2	42.53	42.65	62	14,831	0.42%
2020/11/10	1	41.45	4.2	41.45	41.55	-3.2	14,766	-0.02%
2020/11/09	0.5	41.15	0.2	41.20	41.15	0.3	14,981	0.00%
2020/11/05	2.3	40.96	0	0.00	41.05	2.3	16,546	0.01%
2020/11/04	1	40.90	3	40.93	40.90	-2	16,842	-0.01%
2020/11/03	20	40.70	2	40.78	40.95	18	17,212	0.10%
2020/11/02	1	40.50	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0.9	40.50	0	0.00	40.55	0.9	18,262	0.00%
2020/10/29	3	40.47	0	0.00	40.35	3	18,465	0.02%
2020/10/28	0	0.00	10	40.55	40.55	-10	18,534	-0.05%
2020/10/27	2.2	40.49	0	0.00	40.50	2.2	18,592	0.01%
2020/10/26	2	40.55	0	0.00	40.50	2	18,606	0.01%
2020/10/23	1	41.05	0	0.00	40.65	1	18,750	0.01%
2020/10/22	0.2	41.05	0	0.00	41.00	0.2	18,943	0.00%
2020/10/21	1	40.40	0	0.00	40.30	1	19,040	0.01%
2020/10/20	0	0.00	2	40.25	40.35	-2	19,061	-0.01%
2020/10/19	1	40.55	0	0.00	40.45	1	19,122	0.01%
2020/10/16	36	40.41	0	0.00	40.30	36	19,278	0.19%
2020/10/15	1	40.40	0	0.00	40.30	1	19,671	0.01%
2020/10/14	11	40.51	1	40.60	40.50	10	19,700	0.05%
2020/10/13	3	40.42	0	0.00	40.50	3	19,784	0.02%
2020/10/12	3	40.92	0	0.00	40.95	3	20,214	0.01%
2020/10/08	1	41.10	0	0.00	41.15	1	20,431	0.00%
2020/10/07	2	41.15	0	0.00	41.15	2	20,445	0.01%
2020/10/06	2	41.23	0	0.00	41.40	2	20,441	0.01%
2020/10/05	3	41.15	5	41.35	41.00	-2	20,601	-0.01%
2020/09/30	0.8	41.60	0	0.00	41.40	0.8	20,812	0.00%
2020/09/29	0	0.00	1	41.20	41.20	-1	20,975	0.00%
2020/09/28	1	40.70	0	0.00	40.95	1	21,043	0.00%
2020/09/25	13	40.54	1	40.65	40.55	12	21,224	0.06%
2020/09/24	26	40.14	5	40.32	40.05	21	21,293	0.10%
2020/09/23	16	41.15	1	40.95	41.00	15	21,057	0.07%
2020/09/22	3	41.87	2	41.90	41.80	1	20,759	0.00%
2020/09/21	0	0.00	17	42.35	42.25	-17	20,638	-0.08%
2020/09/17	2	42.80	0	0.00	42.55	2	20,727	0.01%
2020/09/16	2	42.70	1	42.70	42.85	1	20,772	0.00%
2020/09/15	2	42.60	0	0.00	42.70	2	20,736	0.01%
2020/09/14	90	42.37	0	0.00	42.95	90	20,963	0.43%
2020/09/11	5	42.25	0	0.00	42.30	5	20,893	0.02%
2020/09/09	5	42.28	0	0.00	42.55	5	20,892	0.02%
2020/09/08	1	42.80	0	0.00	42.70	1	20,918	0.00%
2020/09/04	1	42.20	0	0.00	42.20	1	21,101	0.00%
2020/09/03	1.2	42.68	0	0.00	42.70	1.2	21,075	0.01%
2020/09/02	3	42.97	1	42.50	42.65	2	20,913	0.01%
2020/09/01	2	42.68	0	0.00	42.75	2	20,813	0.01%
2020/08/31	1	42.90	100	43.50	42.90	-99	20,717	-0.48%
2020/08/28	1.3	43.53	0	0.00	43.50	1.3	20,610	0.01%
2020/08/27	0	0.00	1.1	43.82	43.85	-1.1	20,645	-0.01%
2020/08/26	2	43.95	0	0.00	44.10	2	20,707	0.01%
2020/08/25	1	44.10	0	0.00	44.10	1	20,673	0.00%
2020/08/24	0	0.00	3	44.17	44.05	-3	21,049	-0.01%
2020/08/21	100	44.30	1	44.35	44.25	99	21,056	0.47%
2020/08/20	8	43.81	3	44.43	43.50	5	20,862	0.02%
2020/08/19	3	44.38	0	0.00	44.35	3	20,547	0.01%
2020/08/18	6	43.99	1	44.05	44.00	5	20,240	0.02%
2020/08/17	2	43.25	7	43.38	43.35	-5	19,928	-0.03%
2020/08/14	3	42.70	1	42.80	42.85	2	19,825	0.01%
2020/08/13	1	41.10	2	41.15	41.20	-1	19,407	-0.01%
2020/08/12	15	41.11	1	41.05	41.00	14	19,247	0.07%
2020/08/11	39	46.63	14	46.67	46.50	25	18,034	0.14%
2020/08/10	11.1	46.69	1	46.65	46.60	10.1	17,645	0.06%
2020/08/07	2.5	47.00	5	47.30	47.10	-2.5	17,455	-0.01%
2020/08/06	2	46.83	12	47.02	47.15	-10	17,219	-0.06%
2020/08/05	10	46.50	40	45.99	46.45	-30	16,833	-0.18%
2020/08/04	2	45.10	5	45.20	45.40	-3	16,369	-0.02%
2020/08/03	15	44.77	35	44.88	44.95	-20	16,214	-0.12%
2020/07/30	0	0.00	1	45.10	45.35	-1	16,127	-0.01%
2020/07/29	30	45.05	0	0.00	45.05	30	16,204	0.19%
2020/07/27	0	0.00	1	44.80	44.60	-1	16,216	-0.01%
2020/07/24	8	45.14	0	0.00	45.00	8	16,217	0.05%
2020/07/23	0	0.00	1	45.40	45.60	-1	16,183	-0.01%
2020/07/22	10	45.50	2	45.55	45.50	8	16,181	0.05%
2020/07/21	5	45.56	19	45.70	45.55	-14	16,060	-0.09%
2020/07/20	0	0.00	2	45.08	45.10	-2	15,811	-0.01%
2020/07/17	3	44.80	10	44.90	44.80	-7	15,774	-0.04%
2020/07/16	15	44.49	0	0.00	44.50	15	15,824	0.09%
2020/07/15	0	0.00	10	45.60	45.60	-10	15,384	-0.07%
2020/07/14	0	0.00	30	45.35	45.30	-30	15,181	-0.20%
2020/07/13	0	0.00	40	45.19	45.20	-40	15,199	-0.26%
2020/07/10	0	0.00	35	45.12	44.95	-35	15,301	-0.23%
2020/07/09	0	0.00	42	45.40	45.30	-42	15,268	-0.28%
2020/07/08	0	0.00	2	45.05	45.15	-2	15,002	-0.01%
2020/07/07	1	44.10	1	44.45	44.50	0	14,733	0.00%
2020/07/06	7	44.32	2	44.43	44.40	5	14,649	0.03%
2020/07/03	11	43.95	0	0.00	43.95	11	14,624	0.08%
2020/07/02	0	0.00	17	43.60	43.60	-17	14,576	-0.12%
2020/06/30	10	42.85	0	0.00	42.75	10	14,409	0.07%
2020/06/29	6	42.65	0	0.00	42.65	6	14,485	0.04%
2020/06/24	1	42.75	9	42.80	42.85	-8	14,456	-0.06%
2020/06/23	2	42.75	0	0.00	42.70	2	14,452	0.01%
2020/06/22	0.1	42.90	0.1	42.90	42.90	0	14,506	0.00%
2020/06/19	1	42.60	0	0.00	42.55	1	14,595	0.01%
2020/06/16	6	42.75	0.3	42.90	42.85	5.7	15,214	0.04%
2020/06/15	2	42.73	0	0.00	42.50	2	15,627	0.01%
2020/06/12	8	42.65	0	0.00	42.90	8	15,929	0.05%
2020/06/11	1	43.75	0	0.00	43.30	1	16,268	0.01%
2020/06/09	4	43.65	3	43.80	43.90	1	16,626	0.01%
2020/06/08	1	43.55	0	0.00	43.95	1	16,884	0.01%
2020/06/05	3	43.55	0	0.00	43.65	3	16,879	0.02%
2020/06/04	10	43.75	1	43.35	43.40	9	17,038	0.05%
2020/06/03	2	43.55	8	43.80	43.65	-6	17,164	-0.03%
2020/06/02	0.1	43.20	0	0.00	43.30	0.1	17,071	0.00%
2020/06/01	0	0.00	18	43.01	43.10	-18	17,036	-0.11%
2020/05/29	0	0.00	1	42.70	42.55	-1	16,970	-0.01%
2020/05/28	10	42.55	0	0.00	42.35	10	16,591	0.06%
2020/05/26	0	0.00	25	43.11	43.00	-25	16,717	-0.15%
2020/05/25	11.4	42.40	0.7	42.65	42.65	10.7	16,826	0.06%
2020/05/22	5	42.85	0	0.00	42.65	5	16,923	0.03%
2020/05/21	2	43.00	0	0.00	43.00	2	16,923	0.01%
2020/05/20	2	43.05	15	43.15	42.90	-13	16,891	-0.08%
2020/05/19	0	0.00	9	43.04	43.00	-9	16,886	-0.05%
2020/05/18	3	42.20	0	0.00	42.35	3	16,725	0.02%
2020/05/14	5.3	42.41	0	0.00	42.60	5.3	16,720	0.03%
2020/05/13	10	42.51	0	0.00	42.90	10	16,615	0.06%
2020/05/12	5	42.80	2	42.85	42.95	3	16,648	0.02%
2020/05/11	2	43.20	7	43.27	43.15	-5	16,683	-0.03%
2020/05/08	0	0.00	4	43.00	43.00	-4	16,728	-0.02%
2020/05/06	5	42.35	0	0.00	42.60	5	16,822	0.03%
2020/05/05	6	42.42	0	0.00	42.85	6	16,875	0.04%
2020/05/04	5	42.00	5	42.50	42.20	0	16,886	0.00%
2020/04/30	1	43.25	11	42.77	43.20	-10	16,928	-0.06%
2020/04/29	19	42.45	4	42.45	42.55	15	16,995	0.09%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	10	42.08	5	42.05	42.00	5	18,115	0.03%
2020/04/22	4	41.33	0	0.00	41.60	4	17,994	0.02%
2020/04/21	1	41.90	1	41.60	41.80	0	18,175	0.00%
2020/04/20	4	42.45	4	42.25	42.35	0	18,223	0.00%
2020/04/17	0	0.00	3	42.35	42.00	-3	18,450	-0.02%
2020/04/16	3	41.48	1	42.05	41.85	2	18,435	0.01%
2020/04/15	14	41.86	3	41.85	41.80	11	18,514	0.06%
2020/04/13	1	41.05	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0	0.00	11	40.90	41.00	-11	18,530	-0.06%
2020/04/09	1	40.95	0	0.00	40.55	1	18,714	0.01%
2020/04/08	3.3	40.95	2	40.35	41.00	1.3	18,786	0.01%
2020/04/07	2	40.00	9	39.99	39.95	-7	18,599	-0.04%
2020/04/06	3	38.85	0	0.00	39.05	3	18,657	0.02%
2020/04/01	12	39.13	0	0.00	39.00	12	18,611	0.06%
2020/03/31	7	39.21	0	0.00	39.50	7	18,495	0.04%
2020/03/30	10	38.80	0	0.00	39.15	10	18,316	0.05%
2020/03/27	10	38.98	0	0.00	38.95	10	18,246	0.05%
2020/03/25	1	38.85	0	0.00	38.80	1	18,249	0.01%
2020/03/24	0	0.00	1	38.25	38.25	-1	18,117	-0.01%
2020/03/23	1	35.25	0	0.00	36.10	1	17,961	0.01%
2020/03/20	11	34.64	1	36.65	36.95	10	17,655	0.06%
2020/03/19	3	34.13	5	34.15	33.60	-2	17,337	-0.01%
2020/03/18	8	36.69	1	36.70	36.00	7	17,069	0.04%
2020/03/17	44.1	37.83	14.8	37.74	37.60	29.3	16,688	0.18%
2020/03/16	2	39.73	14	39.39	38.85	-12	16,138	-0.07%
2020/03/13	4	38.58	0	0.00	40.25	4	15,911	0.03%
2020/03/12	0	0.00	7	40.99	40.75	-7	15,439	-0.05%
2020/03/11	0	0.00	1	42.00	41.80	-1	15,048	-0.01%
2020/03/10	7	41.60	1	41.75	41.60	6	14,955	0.04%
2020/03/09	1	41.80	1	42.25	41.85	0	14,818	0.00%
2020/03/06	5	42.85	0	0.00	42.85	5	14,613	0.03%
2020/03/05	0	0.00	10	43.15	43.30	-10	14,608	-0.07%
2020/03/04	0.1	42.80	0	0.00	42.85	0.1	14,772	0.00%
2020/03/03	0	0.00	1	42.80	42.65	-1	14,783	-0.01%
2020/03/02	4	41.93	84	41.83	42.25	-80	14,678	-0.55%
2020/02/27	0	0.00	1	42.30	42.25	-1	14,824	-0.01%
2020/02/26	1.1	42.39	0	0.00	42.20	1.1	14,772	0.01%
2020/02/25	3	42.45	10	42.90	42.70	-7	14,628	-0.05%
2020/02/24	11	43.03	0	0.00	43.00	11	14,574	0.08%
2020/02/20	1	43.15	0	0.00	43.15	1	15,079	0.01%
2020/02/19	3	43.40	0	0.00	43.40	3	15,251	0.02%
2020/02/18	4	43.04	1	43.05	43.05	3	15,442	0.02%
2020/02/17	2	42.75	0	0.00	43.00	2	15,522	0.01%
2020/02/14	0.4	43.15	0	0.00	43.20	0.4	15,690	0.00%
2020/02/13	0	0.00	6	43.00	43.15	-6	15,652	-0.04%
2020/02/12	0	0.00	1	42.90	42.80	-1	15,560	-0.01%
2020/02/11	0	0.00	1	42.75	42.60	-1	15,533	-0.01%
2020/02/10	1	42.35	7	42.13	42.40	-6	15,477	-0.04%
2020/02/07	1	42.20	2	42.05	42.50	-1	15,428	-0.01%
2020/02/06	1	43.05	6	42.97	43.00	-5	15,478	-0.03%
2020/02/05	1	42.45	0	0.00	42.35	1	15,557	0.01%
2020/02/04	1	42.40	1	42.60	42.40	0	15,460	0.00%
2020/02/03	0	0.00	1	41.45	41.55	-1	15,348	-0.01%
2020/01/31	1	42.40	0	0.00	42.05	1	15,299	0.01%
2020/01/30	50	42.65	2	41.70	41.85	48	15,164	0.32%
2020/01/20	10	44.90	4	44.93	44.95	6	14,282	0.04%
2020/01/17	0	0.00	1	44.75	44.90	-1	14,487	-0.01%
2020/01/16	0	0.00	4	44.69	44.75	-4	14,575	-0.03%
2020/01/15	0	0.00	10	44.55	44.55	-10	14,636	-0.07%
2020/01/14	0	0.00	3	44.37	44.55	-3	14,537	-0.02%
2020/01/13	11	44.09	4	44.19	44.25	7	14,595	0.05%
2020/01/10	0	0.00	2	43.40	43.50	-2	15,006	-0.01%
2020/01/09	1	43.45	0	0.00	43.45	1	15,008	0.01%
2020/01/07	0	0.00	1	43.30	43.60	-1	14,877	-0.01%
2020/01/06	0	0.00	1	43.50	43.45	-1	14,973	-0.01%
2020/01/03	0	0.00	42	43.62	43.95	-42	14,911	-0.28%
2020/01/02	2	44.10	2	44.05	44.10	0	14,838	0.00%
2019/12/31	0	0.00	2	43.70	43.70	-2	14,647	-0.01%
2019/12/30	1.4	43.57	1	43.60	43.65	0.4	14,673	0.00%
2019/12/26	3	43.07	1.1	43.00	43.05	1.9	14,635	0.01%
2019/12/23	5	43.10	0	0.00	43.25	5	14,952	0.03%
2019/12/20	1	43.00	1	43.00	42.95	0	14,978	0.00%
2019/12/19	0	0.00	40	42.75	43.00	-40	14,997	-0.27%
2019/12/18	0	0.00	1	42.85	43.00	-1	15,064	-0.01%
2019/12/17	1	42.80	0	0.00	42.95	1	15,039	0.01%
2019/12/16	10	42.85	0	0.00	42.80	10	14,936	0.07%
2019/12/13	0	0.00	1	42.55	42.55	-1	14,945	-0.01%
2019/12/11	0	0.00	10.7	42.19	42.15	-10.7	14,985	-0.07%
2019/12/09	10	42.00	5.4	42.00	42.05	4.7	15,165	0.03%
2019/12/05	1	41.70	0	0.00	41.65	1	15,354	0.01%
2019/12/04	2	41.55	0	0.00	41.75	2	15,645	0.01%
2019/12/03	1	41.60	0	0.00	41.85	1	15,733	0.01%
2019/11/29	1	41.60	20	41.55	41.40	-19	15,719	-0.12%
2019/11/28	20	42.05	0	0.00	42.00	20	15,662	0.13%
2019/11/27	0.1	41.90	20	41.75	41.95	-19.9	15,837	-0.13%
2019/11/26	0	0.00	1	41.95	41.80	-1	15,863	-0.01%
2019/11/21	1	42.25	15	42.15	42.35	-14	15,639	-0.09%
2019/11/20	21	42.70	4	42.64	42.65	17	15,535	0.11%
2019/11/19	4	41.75	1	42.10	42.10	3	15,188	0.02%
2019/11/18	21	41.95	2	41.98	42.10	19	15,006	0.13%
2019/11/15	13	41.38	4	41.40	41.70	9	14,790	0.06%
2019/11/13	11	41.05	0	0.00	41.00	11	14,577	0.08%
2019/11/12	12	40.60	0	0.00	40.65	12	14,491	0.08%
2019/11/08	0	0.00	10	41.00	40.90	-10	15,386	-0.06%
2019/11/07	2	40.75	0	0.00	40.95	2	15,890	0.01%
2019/11/06	0	0.00	40	40.85	40.80	-40	16,088	-0.25%
2019/11/05	3	40.70	0	0.00	40.90	3	16,203	0.02%
2019/11/04	21.3	40.95	2.1	41.00	40.95	19.2	16,285	0.12%
2019/10/30	0	0.00	1	40.40	40.35	-1	16,869	-0.01%
2019/10/29	0	0.00	425	40.60	40.65	-425	16,765	-2.53%	大賣/鉅額交易
2019/10/25	1	40.65	2	40.90	40.85	-1	16,652	-0.01%
2019/10/24	0	0.00	2	40.85	41.00	-2	16,478	-0.01%
2019/10/23	3	40.95	20	40.85	40.95	-17	16,533	-0.10%
2019/10/22	1	41.15	0	0.00	41.40	1	16,532	0.01%
2019/10/21	1	41.50	0	0.00	41.50	1	16,453	0.01%
2019/10/18	20	40.93	3	40.92	40.95	17	16,356	0.10%
2019/10/17	2	40.00	0	0.00	40.10	2	15,849	0.01%
2019/10/16	1	39.85	1	40.00	40.00	0	15,811	0.00%
2019/10/15	2	39.90	1.4	39.91	40.00	0.6	15,916	0.00%
2019/10/14	425	39.94	23	40.13	39.95	402	16,255	2.47%	大買/鉅額交易
2019/10/09	1	39.75	10	39.75	39.50	-9	16,418	-0.05%
2019/10/08	0.9	39.75	1	39.55	39.75	-0.1	16,714	0.00%
2019/10/07	0	39.35	0	0.00	39.30	0	17,140	0.00%
2019/10/04	1	38.95	0	0.00	38.90	1	17,320	0.01%
2019/10/03	22	38.92	1	38.85	39.00	21	17,304	0.12%
2019/10/02	4	39.26	0	0.00	39.25	4	17,315	0.02%
2019/10/01	12	39.68	0	0.00	39.65	12	17,356	0.07%
2019/09/26	0	0.00	0.1	39.90	39.90	-0.1	17,415	0.00%
2019/09/25	10	39.65	0	0.00	39.60	10	17,535	0.06%
2019/09/19	0	0.00	2	39.78	39.80	-2	17,483	-0.01%
2019/09/18	1	39.80	0	0.00	39.80	1	17,574	0.01%
2019/09/17	1	39.55	0	0.00	39.50	1	17,619	0.01%
2019/09/16	0	0.00	13	40.12	40.10	-13	17,629	-0.07%
2019/09/12	4.6	40.03	3	40.00	40.05	1.6	17,599	0.01%
2019/09/11	1	39.80	0	0.00	40.00	1	17,752	0.01%
2019/09/10	21	39.94	1	40.20	39.95	20	17,949	0.11%
2019/09/06	0	0.00	1	40.00	39.85	-1	18,038	-0.01%
2019/09/05	1	38.50	0	0.00	39.00	1	17,798	0.01%
2019/09/03	5	38.40	2	38.35	38.35	3	17,972	0.02%
2019/08/30	1	37.90	0	0.00	38.45	1	18,113	0.01%
2019/08/26	1	37.60	0	0.00	37.70	1	18,481	0.01%
2019/08/23	0.2	38.30	0	0.00	38.20	0.2	18,473	0.00%
2019/08/22	1	37.90	0	0.00	37.85	1	18,541	0.01%
2019/08/16	2	37.95	0	0.00	37.95	2	18,796	0.01%
2019/08/15	12	37.87	0	0.00	38.00	12	18,773	0.06%
2019/08/14	4	38.16	11	37.83	38.30	-7	18,819	-0.04%
2019/08/13	13	37.47	1	37.25	37.25	12	18,656	0.06%
2019/08/12	1	43.95	0	0.00	43.95	1	18,080	0.01%
2019/08/08	2	44.05	0	0.00	43.90	2	17,741	0.01%
2019/08/07	26	43.50	0	0.00	43.35	26	17,601	0.15%
2019/08/06	1	43.10	0	0.00	43.30	1	17,750	0.01%
2019/08/01	15	44.03	0	0.00	44.05	15	17,596	0.09%
2019/07/30	10	44.85	0	0.00	44.80	10	17,651	0.06%
2019/07/29	0	0.00	1	45.00	44.85	-1	17,948	-0.01%
2019/07/26	0	0.00	2	44.45	44.65	-2	18,163	-0.01%
2019/07/23	0	0.00	1	45.05	45.05	-1	18,053	-0.01%
2019/07/22	1	44.90	0	0.00	44.90	1	18,025	0.01%
2019/07/19	1	44.55	2	44.60	44.80	-1	17,949	-0.01%
2019/07/17	5	44.52	0	0.00	44.70	5	18,132	0.03%
2019/07/16	1	44.10	0	0.00	44.75	1	18,306	0.01%
2019/07/12	1	44.30	0	0.00	44.35	1	18,091	0.01%
2019/07/11	19	45.27	3	44.77	44.80	16	18,028	0.09%
2019/07/10	3	45.95	0	0.00	45.85	3	17,637	0.02%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/08	12	46.26	0	0.00	46.20	12	17,825	0.07%
2019/07/05	0	0.00	5	46.40	46.15	-5	17,949	-0.03%
2019/07/04	6	45.87	0	0.00	45.90	6	18,032	0.03%
2019/07/01	0	0.00	2	46.28	46.15	-2	18,483	-0.01%
2019/06/28	3	45.73	0	0.00	46.05	3	18,562	0.02%
2019/06/27	0	0.00	3	45.80	45.95	-3	18,801	-0.02%
2019/06/25	3	45.35	4	45.55	45.60	-1	19,323	-0.01%
2019/06/24	1	45.45	0	0.00	45.60	1	19,560	0.01%
2019/06/20	1	45.35	0	0.00	45.40	1	20,696	0.00%
2019/06/19	2	45.30	5	45.19	45.30	-3	20,682	-0.01%
2019/06/18	1	45.20	0	0.00	45.20	1	20,639	0.00%
2019/06/17	0	0.00	0.1	44.70	44.70	-0.1	20,457	0.00%
2019/06/13	2	43.80	0	0.00	43.85	2	20,846	0.01%
2019/06/12	2	43.50	1	43.75	43.75	1	20,917	0.00%
2019/06/10	2	43.90	6	43.56	43.85	-4	20,740	-0.02%
2019/06/05	1	43.35	0	0.00	43.00	1	20,525	0.00%
2019/06/03	0	0.00	20	43.33	43.40	-20	20,223	-0.10%
2019/05/31	0	0.00	12	42.87	42.90	-12	20,045	-0.06%
2019/05/30	1	42.75	0	0.00	42.80	1	19,910	0.01%
2019/05/29	1	42.35	0	0.00	42.50	1	19,853	0.01%
2019/05/28	1	42.40	3	42.50	42.30	-2	19,894	-0.01%
2019/05/22	1	42.70	0	0.00	42.70	1	20,360	0.00%
2019/05/21	1	42.50	11	42.75	42.85	-10	20,460	-0.05%
2019/05/15	1	41.80	0	0.00	41.75	1	20,302	0.00%
2019/05/14	8	41.58	0	41.75	41.55	8	20,272	0.04%
2019/05/13	10	42.20	0	0.00	42.00	10	19,984	0.05%
2019/05/10	2	43.00	0	0.00	42.50	2	19,903	0.01%
2019/05/08	0	43.00	1	43.05	43.00	-1	19,622	-0.01%
2019/05/07	0	0.00	2	42.78	42.90	-2	19,430	-0.01%
2019/05/03	2	42.83	1	42.80	42.85	1	18,942	0.01%
2019/05/02	6	42.25	1	42.25	42.20	5	18,615	0.03%
2019/04/30	2	42.13	0	0.00	42.00	2	18,472	0.01%
2019/04/29	0	0.00	5	42.10	42.10	-5	18,476	-0.03%
2019/04/23	1	41.05	0	0.00	41.60	1	18,316	0.01%
2019/04/22	6	41.48	1	41.40	41.00	5	18,243	0.03%
2019/04/19	16	41.57	10	41.55	41.70	6	17,929	0.03%
2019/04/18	2	41.58	0	0.00	41.60	2	17,806	0.01%
2019/04/16	1	42.20	5	42.25	42.30	-4	17,377	-0.02%
2019/04/15	1	42.20	2	42.28	42.50	-1	17,356	-0.01%
2019/04/12	1	42.20	0	0.00	42.00	1	17,209	0.01%
2019/04/11	3	42.33	0	0.00	42.05	3	17,030	0.02%
2019/04/10	20	42.00	0	0.00	42.00	20	16,791	0.12%
2019/04/09	50	42.15	1	42.15	42.15	49	16,545	0.30%
2019/04/08	1	42.00	10	42.18	42.30	-9	16,200	-0.06%
2019/04/03	2	41.55	3	41.70	41.70	-1	15,817	-0.01%
2019/04/02	0	0.00	4	41.50	41.40	-4	15,641	-0.03%
2019/04/01	2	41.30	0	0.00	41.35	2	15,380	0.01%
2019/03/29	11	41.22	0	0.00	41.25	11	14,937	0.07%
2019/03/28	1	41.35	1	40.90	41.00	0	14,770	0.00%
2019/03/27	13	40.57	1	40.60	40.55	12	14,397	0.08%
2019/03/26	2	40.43	5	40.35	40.45	-3	14,149	-0.02%
2019/03/25	0	0.00	1	40.10	40.50	-1	13,906	-0.01%
2019/03/22	1	38.55	1	39.10	38.70	0	12,921	0.00%
2019/03/21	0	0.00	1	38.35	38.85	-1	12,975	-0.01%
2019/03/20	1	38.10	2	38.15	38.05	-1	12,847	-0.01%
2019/03/18	17	38.08	0	0.00	37.80	17	12,718	0.13%
2019/03/06	1	38.10	30	38.15	38.25	-29	12,966	-0.22%
2019/02/26	0	0.00	2	38.30	38.20	-2	14,246	-0.01%
2019/02/25	1	38.45	45	38.75	38.45	-44	14,362	-0.31%
2019/02/22	2	39.00	2	38.85	38.70	0	14,472	0.00%
2019/02/21	0	0.00	5	39.15	39.30	-5	14,492	-0.03%
2019/02/20	20	37.90	0	0.00	37.85	20	14,013	0.14%
2019/02/19	12	37.43	0	0.00	37.55	12	13,849	0.09%
2019/02/18	0	0.00	7	37.31	36.90	-7	13,696	-0.05%
2019/02/15	0	0.00	15	37.30	37.45	-15	13,766	-0.11%
2019/02/11	10	37.75	0	0.00	37.65	10	13,612	0.07%
2019/01/29	1	37.10	9	36.90	37.10	-8	13,530	-0.06%
2019/01/28	11	36.91	0	0.00	37.00	11	13,669	0.08%
2019/01/25	1	36.60	0	0.00	36.60	1	13,691	0.01%
2019/01/24	2	36.40	0	0.00	36.40	2	13,820	0.01%
2019/01/21	10	36.10	0	0.00	36.25	10	14,309	0.07%
2019/01/18	10	35.90	0	0.00	36.00	10	14,490	0.07%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2018/12/28	1	35.70	0	0.00	35.60	1	16,040	0.01%
2018/12/26	5	35.80	0	0.00	35.40	5	16,203	0.03%
2018/12/20	0	0.00	1	35.90	35.40	-1	16,974	-0.01%
2018/12/18	0	0.00	1	36.10	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	1	36.20	36.00	-1	17,319	-0.01%
2018/12/13	0	0.00	1	35.10	35.50	-1	17,362	-0.01%
2018/12/11	1	34.85	0	0.00	34.80	1	17,234	0.01%
2018/12/07	0	0.00	61	35.20	35.05	-61	17,487	-0.35%
2018/12/04	2	35.13	4	35.85	35.05	-2	18,345	-0.01%
2018/12/03	1	35.20	22	35.43	35.85	-21	18,146	-0.12%
2018/11/30	0	0.00	1	34.30	34.50	-1	17,903	-0.01%
2018/11/29	11	34.09	1	34.10	34.05	10	17,779	0.06%
2018/11/28	3	33.92	1	33.90	34.05	2	17,765	0.01%
2018/11/27	16	33.36	2	33.53	33.50	14	17,583	0.08%
2018/11/22	12	35.33	0	0.00	34.85	12	17,290	0.07%
2018/11/21	3	35.63	0	0.00	35.70	3	17,165	0.02%
2018/11/19	1	36.35	0	0.00	36.50	1	17,037	0.01%
2018/11/15	0	0.00	0.1	36.25	36.15	-0.1	17,325	0.00%
2018/11/13	1	35.90	0	0.00	36.40	1	17,458	0.01%
2018/11/12	0	0.00	1	35.35	35.60	-1	17,488	-0.01%
2018/11/09	1	35.05	0	0.00	34.90	1	17,688	0.01%
2018/11/07	0	0.00	2	35.45	35.50	-2	18,509	-0.01%
2018/11/05	1	35.65	0	0.00	35.35	1	19,895	0.01%
2018/11/02	0	0.00	2	36.40	36.45	-2	20,127	-0.01%
2018/11/01	0	0.00	1	35.40	35.65	-1	20,426	0.00%
2018/10/31	0	0.00	7	34.75	34.70	-7	20,564	-0.03%
2018/10/30	1	34.05	1	34.20	34.10	0	20,695	0.00%
2018/10/29	10	33.65	0.1	34.00	33.90	9.9	20,980	0.05%
2018/10/25	0	0.00	1	34.15	34.00	-1	22,325	0.00%
2018/10/24	13	34.08	1	34.75	34.15	12	23,157	0.05%
2018/10/23	3	36.17	3	36.20	36.00	0	22,836	0.00%
2018/10/22	0	0.00	1	37.45	37.55	-1	23,078	0.00%
2018/10/19	1	37.15	0	0.00	37.25	1	24,086	0.00%
2018/10/18	1	37.95	1	38.45	38.00	0	24,280	0.00%
2018/10/17	1	38.20	1	38.70	38.25	0	25,131	0.00%
2018/10/16	7	38.14	0	0.00	38.20	7	25,323	0.03%
2018/10/15	1	38.55	0	0.00	38.50	1	25,455	0.00%
2018/10/12	0	0.00	8	38.23	39.00	-8	25,600	-0.03%
2018/10/11	8	37.59	0	0.00	37.60	8	25,654	0.03%
2018/10/05	0	0.00	1	39.75	39.70	-1	25,579	0.00%
2018/10/04	2	39.58	0	0.00	39.80	2	25,683	0.01%
2018/10/02	2	40.38	0	0.00	40.30	2	26,052	0.01%
2018/10/01	3	41.07	0	0.00	41.05	3	26,235	0.01%
2018/09/28	0	0.00	2	41.48	41.10	-2	26,430	-0.01%
2018/09/26	2	40.00	0	0.00	39.90	2	26,482	0.01%
2018/09/21	0	0.00	1	40.45	40.40	-1	27,049	0.00%
2018/09/20	1	39.85	0	0.00	40.10	1	26,888	0.00%
2018/09/19	0	0.00	2	40.43	40.15	-2	26,972	-0.01%
2018/09/18	1	39.50	1	39.65	39.70	0	27,031	0.00%
2018/09/17	2	38.98	1	39.30	39.30	1	27,184	0.00%
2018/09/14	0	0.00	1	39.75	39.65	-1	27,256	0.00%
2018/09/12	1	38.00	1	38.05	38.55	0	27,171	0.00%
2018/09/11	1	37.70	0	0.00	38.00	1	27,244	0.00%
2018/09/10	4	38.33	4	38.88	37.95	0	27,027	0.00%
2018/09/07	0	0.00	5	41.35	41.30	-5	26,616	-0.02%
2018/09/06	0	0.00	2	41.45	41.80	-2	26,592	-0.01%
2018/09/04	2	41.90	2	41.78	42.10	0	26,593	0.00%
2018/09/03	1	41.25	0	0.00	41.35	1	26,409	0.00%
2018/08/31	5	41.67	0	0.00	42.35	5	26,343	0.02%
2018/08/30	4	41.94	5	43.05	42.00	-1	26,050	0.00%
2018/08/24	0	0.00	7	42.71	42.80	-7	25,756	-0.03%
2018/08/22	1	42.90	1	43.00	42.95	0	26,075	0.00%
2018/08/17	2	42.50	50	42.45	42.05	-48	26,177	-0.18%
2018/08/16	52	41.61	0	0.00	42.00	52	26,134	0.20%
2018/08/15	5	42.45	0	0.00	42.35	5	26,225	0.02%
2018/08/13	1	42.55	6	42.66	42.15	-5	25,677	-0.02%
2018/08/08	6	40.59	0	0.00	40.60	6	25,207	0.02%
2018/08/07	3	40.32	0	0.00	40.15	3	25,092	0.01%
2018/08/03	5	41.25	0	0.00	40.45	5	24,795	0.02%
2018/08/01	5	39.70	5	41.29	41.05	0	23,866	0.00%
2018/07/31	1	39.30	6	39.25	39.35	-5	22,946	-0.02%
2018/07/30	5	41.25	5	40.95	40.70	0	22,017	0.00%
2018/07/27	0	0.00	5	41.25	40.30	-5	21,668	-0.02%
2018/07/26	8	40.80	8	41.02	40.50	0	21,333	0.00%
2018/07/25	5	45.10	0	0.00	45.10	5	20,460	0.02%
2018/07/24	10	44.45	8	45.00	45.50	2	20,173	0.01%
2018/07/23	1	42.70	0	0.00	42.65	1	19,368	0.01%
2018/07/06	0	0.00	1	41.30	41.60	-1	17,544	-0.01%
2018/07/04	2	41.70	0	0.00	42.00	2	17,216	0.01%
2018/07/02	1	42.00	0	0.00	41.85	1	16,442	0.01%
2018/06/29	1	42.10	0	0.00	42.35	1	16,147	0.01%
2018/06/28	1	42.45	0	0.00	42.40	1	15,725	0.01%
2018/06/27	5	43.60	0	0.00	43.00	5	15,500	0.03%
2018/06/21	1	44.80	1	44.75	44.75	0	14,558	0.00%
2018/06/20	0	0.00	1	44.50	44.75	-1	14,521	-0.01%
2018/06/19	1	43.85	5	44.00	43.85	-4	14,290	-0.03%
2018/06/13	0	0.00	11	45.05	45.45	-11	13,540	-0.08%
2018/06/12	10	44.50	5	44.70	44.50	5	13,514	0.04%
2018/06/05	0	0.00	1	45.10	45.20	-1	13,105	-0.01%
2018/06/04	50	45.10	50	45.25	45.65	0	12,867	0.00%
2018/05/31	0.3	43.60	0	0.00	43.60	0.3	12,403	0.00%
2018/05/30	5	43.70	0	0.00	43.75	5	12,061	0.04%
2018/05/28	5	43.90	0	0.00	43.95	5	11,560	0.04%
2018/05/24	1	44.40	1	44.50	44.75	0	11,186	0.00%
2018/05/23	0	0.00	5	43.97	44.10	-5	10,986	-0.05%
2018/05/21	0	0.00	4	46.00	46.00	-4	10,604	-0.04%
2018/05/18	0	0.00	5	46.00	45.55	-5	10,386	-0.05%
2018/05/17	5	46.35	1	45.90	45.65	4	10,246	0.04%
2018/05/16	5	46.46	1	45.70	45.90	4	9,922	0.04%
2018/05/15	0	0.00	0	43.30	43.50	0	9,122	0.00%
2018/05/14	2	42.78	1	43.05	43.15	1	9,082	0.01%
2018/05/10	0	0.00	10	41.20	41.10	-10	8,681	-0.12%
2018/04/26	1	40.50	1	40.75	40.50	0	7,705	0.00%
2018/04/25	10	40.65	0	0.00	40.20	10	7,573	0.13%
2018/04/24	2	40.25	2	40.80	40.85	0	7,530	0.00%
2018/04/20	2	39.20	3	38.95	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	10	38.55	39.00	-10	7,137	-0.14%
2018/04/11	0	0.00	1	38.50	38.45	-1	8,816	-0.01%
2018/04/10	1	37.25	10	37.70	38.20	-9	8,908	-0.10%
2018/04/09	0	0.00	10	37.40	37.35	-10	8,975	-0.11%
2018/03/31	2	36.60	0	0.00	36.55	2	9,273	0.02%
2018/03/28	10	36.85	0	0.00	37.00	10	9,764	0.10%
2018/03/27	0	0.00	11	37.17	37.15	-11	10,137	-0.11%
2018/03/26	1	36.70	0	0.00	36.60	1	10,164	0.01%
2018/03/23	10	36.80	0	0.00	37.00	10	10,302	0.10%
2018/03/22	0	0.00	10	37.60	37.55	-10	10,341	-0.10%
2018/03/16	10	37.30	0	0.00	37.60	10	10,402	0.10%
2018/03/12	0	0.00	11	37.08	37.20	-11	10,295	-0.11%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/03/02	1	36.60	0	0.00	36.90	1	11,178	0.01%
2018/02/26	10	36.70	0	0.00	36.55	10	11,206	0.09%
2018/02/21	0	0.00	10	36.80	37.20	-10	11,246	-0.09%
2018/02/09	11	35.76	1	35.95	35.60	10	11,191	0.09%
2018/02/08	1	36.75	0	0.00	36.75	1	11,101	0.01%
2018/02/07	0	0.00	10	36.60	36.40	-10	11,348	-0.09%
2018/02/06	12	36.22	0	0.00	35.50	12	11,176	0.11%
2018/01/31	2	37.60	0	0.00	37.65	2	10,778	0.02%
2018/01/30	1	37.80	5	37.80	37.90	-4	10,744	-0.04%
2018/01/26	0	0.00	10	37.80	38.20	-10	10,632	-0.09%
2018/01/25	2	37.55	0	0.00	37.60	2	10,496	0.02%
2018/01/24	10	36.90	0	0.00	37.30	10	10,438	0.10%
2018/01/22	10	37.60	0	0.00	37.85	10	10,192	0.10%
2018/01/18	5	38.15	0	0.00	37.85	5	10,032	0.05%
2018/01/17	0	0.00	5	38.50	38.50	-5	9,868	-0.05%
2018/01/12	10	37.50	0	0.00	37.60	10	9,583	0.10%
2018/01/11	1	37.70	0	0.00	37.50	1	9,356	0.01%
2018/01/10	0	0.00	2	38.40	38.45	-2	8,870	-0.02%
2018/01/09	0	0.00	10	38.50	38.30	-10	8,715	-0.11%
2018/01/08	0	0.00	4	37.90	38.20	-4	8,456	-0.05%
2018/01/05	0	0.00	10	37.50	37.30	-10	8,145	-0.12%
2018/01/04	0	0.00	1	37.35	37.20	-1	7,623	-0.01%
2018/01/03	1	36.40	38	36.86	37.35	-37	7,533	-0.49%
2018/01/02	0	0.00	1	36.55	36.55	-1	7,250	-0.01%