台泥 (1101)-台灣企銀-台南券商分點個股進出

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
2639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－台灣企銀-台南券商分點個股進出

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

台灣企銀-台南券商分點個股進出
台灣企銀-台南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
2024/05/10	0	0.00	6	33.22	33.30	-6	17,314	-0.03%
2024/05/09	0	0.00	102	32.66	32.65	-102	17,094	-0.60%	大賣/鉅額交易
2024/05/07	6	32.99	103	33.09	33.20	-97	17,141	-0.57%	大賣/
2024/05/06	0	0.00	3	32.95	33.00	-3	16,992	-0.02%
2024/05/03	0.7	32.40	0	0.00	32.40	0.7	16,551	0.00%
2024/05/02	0	0.00	2	32.30	32.30	-2	16,359	-0.01%
2024/04/29	4	32.00	0	0.00	32.35	4	16,038	0.02%
2024/04/26	0	0.00	0.1	31.90	31.80	-0.1	15,880	0.00%
2024/04/24	5	32.20	0	0.00	32.15	5	15,799	0.03%
2024/04/22	0	0.00	2	32.30	32.60	-2	15,974	-0.01%
2024/04/19	101	32.10	0	0.00	32.00	101	15,756	0.64%	大買/鉅額交易
2024/04/18	101	32.50	0	0.00	32.70	101	15,379	0.66%	大買/鉅額交易
2024/04/17	4	32.59	1	32.55	32.65	3	15,172	0.02%
2024/04/16	2	32.80	14.1	32.58	32.45	-12.1	15,008	-0.08%
2024/04/15	0	0.00	10	32.60	32.35	-10	14,402	-0.07%
2024/04/11	0.5	32.50	0	0.00	32.40	0.5	13,848	0.00%
2024/04/08	1	32.20	0	0.00	32.30	1	13,545	0.01%
2024/04/03	1	32.25	12	32.34	32.00	-11	13,436	-0.08%
2024/04/02	1	31.95	0	0.00	31.95	1	13,046	0.01%
2024/04/01	0	0.00	3.3	32.11	32.15	-3.3	13,124	-0.03%
2024/03/29	0	0.00	1	31.90	32.15	-1	13,089	-0.01%
2024/03/25	11	31.20	2	31.10	31.10	9	12,723	0.07%
2024/03/22	3	31.18	0	0.00	31.15	3	12,702	0.02%
2024/03/20	6.1	30.91	3	30.90	30.90	3.1	12,516	0.02%
2024/03/19	7.1	31.43	0	0.00	31.40	7.1	12,198	0.06%
2024/03/18	1	31.65	0	0.00	31.70	1	11,945	0.01%
2024/03/14	1	31.75	0	0.00	32.00	1	11,512	0.01%
2024/03/13	1.1	31.71	0	0.00	31.70	1.1	11,518	0.01%
2024/03/12	0	0.00	13	31.85	32.00	-13	11,388	-0.11%
2024/03/11	3	31.70	10	31.85	31.80	-7	11,415	-0.06%
2024/03/08	1	31.90	0	0.00	31.85	1	11,531	0.01%
2024/03/06	6	32.00	2	31.95	32.00	4	12,022	0.03%
2024/03/04	2	32.10	0	0.00	32.05	2	13,771	0.01%
2024/03/01	10.1	32.05	0	0.00	32.05	10.1	14,657	0.07%
2024/02/29	5.3	32.33	0	0.00	32.10	5.3	14,759	0.04%
2024/02/27	2	31.88	0	0.00	31.85	2	14,610	0.01%
2024/02/26	1	32.15	0	0.00	32.15	1	14,608	0.01%
2024/02/21	1	32.40	0	0.00	32.50	1	15,202	0.01%
2024/02/20	6	32.60	0	0.00	32.65	6	15,222	0.04%
2024/02/16	4.1	31.80	2	31.80	31.90	2.1	15,704	0.01%
2024/02/15	3.3	31.86	4	31.85	32.00	-0.7	15,670	0.00%
2024/02/01	0	0.00	1	32.05	32.45	-1	15,591	-0.01%
2024/01/31	1	31.80	0	0.00	31.90	1	15,628	0.01%
2024/01/30	0.3	32.20	5	32.05	32.00	-4.8	15,538	-0.03%
2024/01/29	2	32.40	0	0.00	32.35	2	15,511	0.01%
2024/01/25	1	32.60	0	0.00	32.70	1	15,730	0.01%
2024/01/24	12	32.65	0	0.00	32.60	12	15,865	0.08%
2024/01/23	1	32.60	0	0.00	32.70	1	16,153	0.01%
2024/01/22	0.3	32.50	0	0.00	32.30	0.3	16,296	0.00%
2024/01/19	2	32.10	0	0.00	32.40	2	16,355	0.01%
2024/01/18	12	32.08	0	0.00	32.05	12	16,380	0.07%
2024/01/17	1	32.20	0	0.00	32.20	1	16,459	0.01%
2024/01/16	0	0.00	1	33.00	32.90	-1	16,356	-0.01%
2024/01/03	2.1	34.21	0	0.00	34.20	2.1	19,771	0.01%
2023/12/26	4	34.60	1	34.65	34.65	3	20,237	0.01%
2023/12/22	0	0.00	1	34.20	34.30	-1	20,578	0.00%
2023/12/18	1	34.45	0	0.00	34.55	1	21,730	0.00%
2023/12/13	0	0.00	29	34.15	34.05	-29	21,743	-0.13%
2023/12/11	4	34.30	1	34.25	34.40	3	21,878	0.01%
2023/12/06	10	34.83	3	34.75	34.60	7	22,145	0.03%
2023/12/04	11	34.16	0	0.00	34.05	11	22,066	0.05%
2023/12/01	6	34.60	0	0.00	34.40	6	22,225	0.03%
2023/11/30	0	0.00	10	35.10	34.95	-10	21,892	-0.05%
2023/11/29	1	34.25	0	0.00	34.25	1	20,364	0.00%
2023/11/28	9	34.82	15	34.80	34.50	-6	20,138	-0.03%
2023/11/22	1	33.90	0	0.00	33.85	1	19,049	0.01%
2023/11/21	3	34.10	12	33.97	34.20	-9	18,952	-0.05%
2023/11/20	1	33.60	5	33.70	33.60	-4	18,544	-0.02%
2023/11/17	0	0.00	1	33.25	33.20	-1	18,469	-0.01%
2023/11/14	1	32.55	0	0.00	32.50	1	18,089	0.01%
2023/11/13	3	32.72	1	33.00	32.80	2	18,187	0.01%
2023/11/06	0	0.00	2	32.90	32.80	-2	18,394	-0.01%
2023/11/03	0	0.00	4.5	32.86	32.90	-4.5	18,290	-0.02%
2023/11/02	0	0.00	1	32.45	32.35	-1	18,196	-0.01%
2023/10/31	1	32.25	0	0.00	32.25	1	18,158	0.01%
2023/10/30	5	32.00	0.1	32.00	32.00	5	18,028	0.03%
2023/10/25	1	31.55	0	0.00	31.55	1	17,848	0.01%
2023/10/24	2.1	31.60	0	0.00	31.50	2.1	17,706	0.01%
2023/10/20	2	31.80	0	0.00	31.75	2	17,702	0.01%
2023/10/19	11	31.82	0	0.00	31.90	11	17,409	0.06%
2023/10/13	0	0.00	7	34.04	33.80	-7	15,722	-0.04%
2023/10/12	0	0.00	1	33.75	33.70	-1	15,681	-0.01%
2023/10/11	0	0.00	0.1	33.15	33.10	-0.1	15,548	0.00%
2023/10/06	0	0.00	1	32.90	32.80	-1	15,540	-0.01%
2023/10/05	3	32.80	0	0.00	32.75	3	15,507	0.02%
2023/10/04	2	32.93	0	0.00	32.90	2	15,539	0.01%
2023/10/03	3	33.20	0	0.00	33.20	3	15,625	0.02%
2023/09/28	15	33.15	0	0.00	33.25	15	16,020	0.09%
2023/09/27	1	33.00	0	0.00	33.05	1	15,999	0.01%
2023/09/26	1	33.00	0	0.00	33.00	1	15,938	0.01%
2023/09/25	14.3	33.17	0	0.00	33.10	14.3	15,777	0.09%
2023/09/22	9	33.49	0	0.00	33.50	9	15,474	0.06%
2023/09/21	10.2	33.94	0	0.00	33.80	10.2	15,253	0.07%
2023/09/20	8	34.44	0	0.00	34.35	8	15,082	0.05%
2023/09/19	3.1	34.92	0	0.00	34.80	3.1	14,902	0.02%
2023/09/13	0	0.00	3	35.10	35.30	-3	14,972	-0.02%
2023/09/11	1	34.15	0	0.00	34.20	1	15,266	0.01%
2023/09/08	2	34.10	0	0.00	34.10	2	15,301	0.01%
2023/09/07	1	34.40	0	0.00	34.35	1	15,280	0.01%
2023/09/06	7	34.66	0	0.00	34.40	7	15,287	0.05%
2023/09/05	0	0.00	10	35.05	35.00	-10	14,939	-0.07%
2023/09/04	0.1	35.20	0	0.00	35.20	0.1	14,925	0.00%
2023/09/01	0	0.00	11	35.24	35.25	-11	14,877	-0.07%
2023/08/31	11	35.13	0	0.00	34.95	11	14,843	0.07%
2023/08/30	3	35.35	0	0.00	35.30	3	14,684	0.02%
2023/08/29	0	0.00	5	35.25	35.40	-5	15,130	-0.03%
2023/08/28	0	0.00	5	35.15	35.20	-5	15,344	-0.03%
2023/08/25	0.5	35.30	9	35.15	35.10	-8.5	16,124	-0.05%
2023/08/23	1	35.50	0	0.00	35.30	1	16,726	0.01%
2023/08/22	1	35.35	1	35.40	35.40	0	16,947	0.00%
2023/08/18	1	35.40	0	0.00	35.15	1	17,523	0.01%
2023/08/17	3	35.63	0	0.00	35.65	3	17,458	0.02%
2023/08/16	4.4	36.05	0	0.00	36.05	4.4	17,488	0.03%
2023/08/08	1	37.15	0	0.00	37.10	1	18,250	0.01%
2023/08/07	3	37.50	0	0.00	37.65	3	18,384	0.02%
2023/08/04	5	37.50	0	0.00	37.35	5	18,438	0.03%
2023/08/02	3	37.20	0	0.00	37.20	3	18,846	0.02%
2023/08/01	5	37.40	0	0.00	37.55	5	19,015	0.03%
2023/07/31	0	0.00	0.3	37.45	37.30	-0.3	19,125	0.00%
2023/07/28	0	0.00	0.4	37.35	37.35	-0.4	19,175	0.00%
2023/07/26	3	37.35	1	37.35	37.25	2	20,584	0.01%
2023/07/25	5.1	37.50	10	37.21	37.40	-5	20,798	-0.02%
2023/07/24	0.1	36.20	0.3	36.85	36.50	-0.3	20,874	0.00%
2023/07/21	7	36.49	0	0.00	36.10	7	21,180	0.03%
2023/07/20	2.1	36.55	0	0.00	36.55	2.1	21,667	0.01%
2023/07/19	0.1	37.00	0	0.00	36.60	0.1	22,718	0.00%
2023/07/18	3	36.63	0	0.00	37.10	3	23,504	0.01%
2023/07/17	5	36.75	0	0.00	36.75	5	23,411	0.02%
2023/07/14	1	36.85	0	0.00	37.00	1	23,348	0.00%
2023/07/13	3	36.75	0	0.00	36.80	3	23,366	0.01%
2023/07/12	1	36.55	0	0.00	36.60	1	23,564	0.00%
2023/07/11	4	36.56	0.1	36.80	36.55	3.9	23,517	0.02%
2023/07/10	1.1	36.86	0	0.00	36.85	1.1	23,394	0.00%
2023/07/07	31	37.05	1	37.20	37.30	30	23,264	0.13%
2023/07/06	24	37.31	0	0.00	37.25	24	23,393	0.10%
2023/07/05	3.1	38.00	1	38.10	37.80	2.1	23,091	0.01%
2023/07/04	0.1	38.25	5	38.15	38.05	-4.9	22,913	-0.02%
2023/06/30	0	0.00	1	38.15	38.05	-1	22,907	0.00%
2023/06/28	0	0.00	2	38.05	38.05	-2	22,980	-0.01%
2023/06/27	0	0.00	0.5	38.75	38.45	-0.5	23,114	0.00%
2023/06/21	0	0.00	0.4	38.45	38.70	-0.4	23,378	0.00%
2023/06/20	0	0.00	1	38.50	38.55	-1	23,375	0.00%
2023/06/19	30	38.82	0	0.00	38.70	30	23,493	0.13%
2023/06/16	2	38.80	0	0.00	38.70	2	23,472	0.01%
2023/06/15	0.1	38.35	0	0.00	38.35	0.1	23,007	0.00%
2023/06/14	0.2	38.37	14	38.29	38.35	-13.8	23,330	-0.06%
2023/06/13	0.3	38.30	0	0.00	38.25	0.3	23,466	0.00%
2023/06/12	3	38.37	0	0.00	38.25	3	23,491	0.01%
2023/06/09	8	38.38	0	0.00	38.45	8	23,511	0.03%
2023/06/07	40	38.83	2	38.73	38.80	38	23,851	0.16%
2023/06/06	0	0.00	0.1	38.80	38.80	-0.1	24,048	0.00%
2023/06/05	1	38.85	25	38.92	38.85	-24	24,210	-0.10%
2023/06/02	0	0.00	5	38.42	38.55	-5	24,023	-0.02%
2023/06/01	1	37.80	0	0.00	37.75	1	23,598	0.00%
2023/05/31	4	38.05	0	0.00	37.90	4	23,504	0.02%
2023/05/30	0	0.00	2	38.10	38.30	-2	22,887	-0.01%
2023/05/29	2	37.85	2	38.15	38.15	0	23,178	0.00%
2023/05/26	4	37.69	0	0.00	38.00	4	23,692	0.02%
2023/05/25	2	37.55	0	0.00	38.05	2	24,133	0.01%
2023/05/24	6.4	37.67	0	0.00	37.85	6.4	23,953	0.03%
2023/05/23	3	37.95	0	0.00	37.90	3	23,751	0.01%
2023/05/22	4	37.88	7	38.14	38.25	-3	23,649	-0.01%
2023/05/19	2	37.80	0	0.00	37.85	2	23,556	0.01%
2023/05/18	3	37.75	0	0.00	37.85	3	23,437	0.01%
2023/05/17	3	37.85	2	38.05	37.90	1	23,453	0.00%
2023/05/16	1	37.45	0	0.00	37.75	1	23,506	0.00%
2023/05/15	5	37.23	2	37.25	37.35	3	23,506	0.01%
2023/05/12	2	38.15	5	38.75	37.80	-3	23,276	-0.01%
2023/05/11	2	38.15	5	38.75	38.20	-3	23,037	-0.01%
2023/05/10	3	38.65	0	0.00	38.85	3	22,849	0.01%
2023/05/09	7	38.67	0	0.00	38.65	7	22,795	0.03%
2023/05/08	0	0.00	7.6	39.45	39.60	-7.6	22,479	-0.03%
2023/05/05	0	0.00	3	39.40	39.30	-3	22,322	-0.01%
2023/05/04	10	39.45	0	0.00	39.45	10	22,305	0.04%
2023/05/03	39	40.04	33	39.54	39.50	6	22,236	0.03%
2023/05/02	19	39.58	22	39.84	39.90	-3	22,048	-0.01%
2023/04/28	4	38.93	3	38.75	38.70	1	21,538	0.00%
2023/04/27	10	39.19	5	38.97	38.65	5	21,481	0.02%
2023/04/26	6	39.03	6	38.85	39.10	0	21,572	0.00%
2023/04/25	7.8	38.80	7	38.97	38.50	0.8	21,693	0.00%
2023/04/24	17	39.06	6	39.30	39.55	11	21,265	0.05%
2023/04/21	5	38.30	2.1	38.68	38.30	2.9	20,241	0.01%
2023/04/20	2	37.40	0	0.00	37.20	2	19,358	0.01%
2023/04/19	2	37.60	2	37.50	37.10	0	19,409	0.00%
2023/04/18	0	0.00	2	37.50	37.45	-2	19,425	-0.01%
2023/04/17	2	38.25	3.1	38.00	37.95	-1.1	19,656	-0.01%
2023/04/11	0	0.00	7	37.10	37.45	-7	19,262	-0.04%
2023/04/10	0	0.00	1	36.40	36.60	-1	19,042	-0.01%
2023/04/07	0	0.00	3	36.35	36.40	-3	19,060	-0.02%
2023/03/30	2	36.20	0	0.00	36.20	2	20,415	0.01%
2023/03/29	3.5	36.29	0	0.00	36.35	3.5	21,328	0.02%
2023/03/28	6	36.25	0.3	36.45	36.20	5.7	22,230	0.03%
2023/03/27	8	36.76	4	37.00	36.65	4	23,097	0.02%
2023/03/24	33	37.42	8	37.60	37.60	25	23,872	0.10%
2023/03/23	2	37.35	1	37.30	37.35	1	23,875	0.00%
2023/03/22	0	0.00	1	37.25	37.20	-1	23,957	0.00%
2023/03/21	0	0.00	1	37.20	37.05	-1	24,027	0.00%
2023/03/20	2	36.80	0	0.00	36.90	2	24,042	0.01%
2023/03/17	3.1	36.50	0	0.00	36.40	3.1	24,199	0.01%
2023/03/16	1	36.35	0	0.00	36.35	1	23,908	0.00%
2023/03/14	3	36.38	0	0.00	36.75	3	24,037	0.01%
2023/03/13	3	36.70	0	0.00	36.75	3	24,266	0.01%
2023/03/10	9	36.75	0	0.00	36.70	9	24,281	0.04%
2023/03/09	8	37.29	0	0.00	37.20	8	24,506	0.03%
2023/03/08	13	37.64	0	0.00	37.75	13	24,873	0.05%
2023/03/07	0	0.00	1	38.00	37.95	-1	24,885	0.00%
2023/03/03	1.5	37.75	0	0.00	37.75	1.5	25,487	0.01%
2023/03/02	0	0.00	1	37.55	37.90	-1	25,669	0.00%
2023/03/01	2	38.00	0	0.00	37.80	2	25,706	0.01%
2023/02/24	0.5	39.10	0	0.00	39.15	0.5	25,338	0.00%
2023/02/23	0.5	39.40	5	39.57	39.50	-4.5	24,816	-0.02%
2023/02/22	4.1	37.96	2	38.00	38.05	2.1	25,159	0.01%
2023/02/21	0	0.00	20	38.35	38.35	-20	26,058	-0.08%
2023/02/20	0.2	37.95	2	38.10	38.25	-1.8	26,714	-0.01%
2023/02/17	1	38.00	5	37.76	38.00	-4	27,226	-0.01%
2023/02/16	28	37.60	0	0.00	37.50	28	27,958	0.10%
2023/02/15	0.7	37.75	1	37.60	37.55	-0.3	28,051	0.00%
2023/02/14	0	0.00	2	37.60	37.25	-2	27,991	-0.01%
2023/02/09	1	36.80	0	0.00	36.60	1	28,114	0.00%
2023/02/08	0.3	36.70	2	36.65	36.75	-1.7	28,188	-0.01%
2023/02/06	2	36.15	3	36.25	36.15	-1	28,252	0.00%
2023/02/03	3	36.50	1	36.65	36.45	2	28,142	0.01%
2023/02/02	2	36.70	1	36.80	36.80	1	28,165	0.00%
2023/02/01	0	0.00	2	36.55	36.75	-2	28,193	-0.01%
2023/01/30	1	36.55	4	36.78	36.95	-3	28,195	-0.01%
2023/01/17	1	36.00	0	0.00	36.00	1	28,181	0.00%
2023/01/16	0	0.00	1	36.45	36.50	-1	28,175	0.00%
2023/01/13	0	0.00	13	36.07	36.15	-13	27,855	-0.05%
2023/01/12	0	0.00	2	35.40	35.40	-2	27,913	-0.01%
2023/01/11	0	0.00	2	34.85	34.70	-2	28,119	-0.01%
2023/01/09	0	0.00	1	34.45	34.60	-1	28,943	0.00%
2023/01/05	0	0.00	2	34.50	34.45	-2	29,670	-0.01%
2023/01/03	1	33.70	0	0.00	33.50	1	29,714	0.00%
2022/12/28	2	34.05	0	0.00	34.30	2	30,140	0.01%
2022/12/27	0	0.00	11	34.43	34.30	-11	30,373	-0.04%
2022/12/23	2	34.25	0	0.00	34.05	2	31,062	0.01%
2022/12/22	2	34.70	29	34.30	34.45	-27	31,982	-0.08%
2022/12/21	0	0.00	12	33.95	34.05	-12	31,325	-0.04%
2022/12/19	0	0.00	5	34.15	33.85	-5	30,251	-0.02%
2022/12/16	16	33.09	3	33.77	34.60	13	29,428	0.04%
2022/12/13	2	33.68	13.5	34.11	33.70	-11.5	29,231	-0.04%
2022/12/09	0	0.00	5	33.75	33.70	-5	29,684	-0.02%
2022/12/08	1	33.15	0	0.00	33.20	1	29,675	0.00%
2022/12/07	11	33.17	6	33.15	33.35	5	29,677	0.02%
2022/12/06	0	0.00	2	33.35	33.30	-2	29,698	-0.01%
2022/12/02	13	33.67	2	33.70	33.65	11	29,249	0.04%
2022/12/01	6	34.13	11	34.05	34.05	-5	29,193	-0.02%
2022/11/28	1	32.80	0	0.00	33.00	1	28,640	0.00%
2022/11/25	0	0.00	10	33.30	33.55	-10	28,428	-0.04%
2022/11/24	1	32.90	0	0.00	33.20	1	28,273	0.00%
2022/11/23	11	32.88	0	0.00	32.70	11	28,055	0.04%
2022/11/22	3	32.65	10	32.50	32.65	-7	27,954	-0.03%
2022/11/21	6	33.20	0	0.00	32.85	6	27,730	0.02%
2022/11/18	35	33.43	1	33.60	33.30	34	27,498	0.12%
2022/11/17	14.8	33.96	26	34.18	34.25	-11.2	26,542	-0.04%
2022/11/16	20.4	33.22	0	0.00	32.90	20.4	25,556	0.08%
2022/11/15	5.5	33.33	2	33.45	33.85	3.5	24,950	0.01%
2022/11/14	5	32.45	30	33.44	34.15	-25	24,375	-0.10%
2022/11/11	4	32.01	0	0.00	32.15	4	23,576	0.02%
2022/11/10	1	31.70	2	32.00	31.70	-1	23,483	0.00%
2022/11/09	4	31.70	0	0.00	31.90	4	23,444	0.02%
2022/11/08	0	0.00	2	31.75	31.65	-2	23,282	-0.01%
2022/11/07	4	30.69	0	0.00	31.00	4	23,106	0.02%
2022/11/04	3	30.33	0	0.00	30.45	3	23,191	0.01%
2022/11/03	1	30.30	0	0.00	30.30	1	23,144	0.00%
2022/10/31	4	30.25	0	0.00	30.25	4	23,108	0.02%
2022/10/28	1	30.35	0.2	31.00	30.50	0.8	23,119	0.00%
2022/10/27	0	0.00	2	31.15	30.85	-2	23,111	-0.01%
2022/10/26	2	30.03	0	0.00	30.30	2	23,119	0.01%
2022/10/25	8	30.01	3	29.95	29.90	5	23,077	0.02%
2022/10/24	5	30.84	0	0.00	30.60	5	22,682	0.02%
2022/10/21	1	30.90	2	31.05	31.00	-1	22,562	0.00%
2022/10/20	2	30.85	1	30.70	30.90	1	22,518	0.00%
2022/10/19	0	0.00	1	31.90	31.60	-1	22,012	0.00%
2022/10/18	14	31.75	0	0.00	31.45	14	21,608	0.06%
2022/10/17	10	31.67	0	0.00	31.70	10	21,593	0.05%
2022/10/14	5	32.49	0	0.00	32.40	5	21,633	0.02%
2022/10/13	8	32.84	0	0.00	32.65	8	21,544	0.04%
2022/10/12	7	33.80	0	0.00	33.75	7	21,287	0.03%
2022/10/11	4	33.80	3.3	33.79	33.80	0.7	21,345	0.00%
2022/10/06	1	34.40	0	0.00	34.30	1	21,266	0.00%
2022/10/05	2	34.30	0	0.00	34.15	2	21,277	0.01%
2022/10/04	1	34.00	0	0.00	33.85	1	21,025	0.00%
2022/10/03	1	33.75	0	0.00	33.65	1	20,773	0.00%
2022/09/30	6	33.75	0	0.00	33.80	6	20,658	0.03%
2022/09/29	13.2	34.12	0	0.00	34.15	13.2	20,144	0.07%
2022/09/28	5	35.15	0	0.00	34.90	5	19,056	0.03%
2022/09/26	9	36.06	3	35.93	35.85	6	18,599	0.03%
2022/09/23	9	37.05	2	37.05	37.00	7	18,381	0.04%
2022/09/22	5	37.44	0	0.00	37.55	5	18,250	0.03%
2022/09/21	2	38.23	0	0.00	38.10	2	17,880	0.01%
2022/09/20	2	38.70	0	0.00	38.55	2	17,513	0.01%
2022/09/19	7	38.91	5	38.88	38.80	2	17,397	0.01%
2022/09/16	8	38.77	0	0.00	38.60	8	17,332	0.05%
2022/09/15	2	39.48	0	0.00	39.55	2	16,939	0.01%
2022/09/14	16	39.71	0	0.00	39.65	16	16,875	0.09%
2022/09/13	1	39.90	0	0.00	39.90	1	16,925	0.01%
2022/09/12	0.1	39.80	0	0.00	39.80	0.1	16,977	0.00%
2022/09/08	0	0.00	1	39.70	39.85	-1	17,321	-0.01%
2022/09/07	1	39.55	0	0.00	39.70	1	17,462	0.01%
2022/09/02	2	38.55	0	0.00	38.50	2	17,570	0.01%
2022/09/01	5	38.91	1	39.05	38.90	4	17,325	0.02%
2022/08/30	1	39.30	0	0.00	39.25	1	17,048	0.01%
2022/08/26	0	0.00	0.3	39.65	39.65	-0.3	17,183	0.00%
2022/08/25	0	39.52	0	0.00	39.55	0	17,263	0.00%
2022/08/22	1	39.05	0.5	39.65	39.65	0.5	17,936	0.00%
2022/08/19	12	39.36	1	39.45	39.45	11	18,065	0.06%
2022/08/18	2	39.60	0	0.00	39.80	2	18,153	0.01%
2022/08/15	3.5	39.20	0	0.00	39.30	3.5	18,314	0.02%
2022/08/10	0	0.00	1	38.75	38.75	-1	18,945	-0.01%
2022/08/09	0.5	38.80	0	0.00	38.75	0.5	19,108	0.00%
2022/08/05	1	38.90	0	0.00	38.85	1	19,436	0.01%
2022/08/04	1	38.80	0	0.00	38.75	1	19,943	0.01%
2022/08/03	4	39.01	0	0.00	39.10	4	20,186	0.02%
2022/08/02	0.5	39.20	1	39.05	39.15	-0.5	20,245	0.00%
2022/08/01	1	39.45	1	39.50	39.50	0	20,243	0.00%
2022/07/29	1	38.60	0	0.00	38.75	1	20,205	0.00%
2022/07/28	5	38.15	0	0.00	38.20	5	20,134	0.02%
2022/07/26	1	37.80	0	0.00	37.80	1	20,246	0.00%
2022/07/25	1	37.95	0	0.00	37.85	1	20,320	0.00%
2022/07/22	1	37.65	0	0.00	37.70	1	20,389	0.00%
2022/07/21	4.6	38.00	0	0.00	38.05	4.6	20,196	0.02%
2022/07/19	0	0.00	1	41.30	41.65	-1	19,510	-0.01%
2022/07/18	2	40.10	1	40.40	40.70	1	19,267	0.01%
2022/07/15	2	40.85	0	0.00	40.50	2	19,169	0.01%
2022/07/14	0	0.00	4	41.64	41.70	-4	19,107	-0.02%
2022/07/13	0	0.00	3	41.85	41.80	-3	19,230	-0.02%
2022/07/12	1	40.95	7	41.01	41.00	-6	19,337	-0.03%
2022/07/11	0	0.00	3	41.02	41.10	-3	19,484	-0.02%
2022/07/08	0	0.00	10	40.55	40.80	-10	19,573	-0.05%
2022/07/04	0	0.00	3.5	40.05	40.00	-3.5	19,809	-0.02%
2022/07/01	0	0.00	1	40.40	40.35	-1	19,681	-0.01%
2022/06/30	0	0.00	3	39.52	39.50	-3	19,421	-0.02%
2022/06/27	12	39.90	0	0.00	39.80	12	19,203	0.06%
2022/06/24	0	0.00	1	39.45	39.50	-1	19,070	-0.01%
2022/06/23	4	39.20	0	0.00	39.00	4	18,963	0.02%
2022/06/22	3.2	39.61	6	39.73	39.50	-2.8	18,809	-0.01%
2022/06/21	1	39.10	0	0.00	39.45	1	18,775	0.01%
2022/06/20	7.5	39.01	0	0.00	38.85	7.5	18,695	0.04%
2022/06/17	4	39.78	0	0.00	39.60	4	18,440	0.02%
2022/06/16	3	40.07	1	40.05	40.00	2	18,279	0.01%
2022/06/15	1	40.15	0	0.00	40.05	1	18,452	0.01%
2022/06/14	3.5	40.26	0	0.00	40.10	3.5	18,363	0.02%
2022/06/13	23.5	40.93	0	0.00	40.80	23.5	18,122	0.13%
2022/06/08	2	41.65	0	0.00	41.75	2	17,785	0.01%
2022/06/07	3	41.50	0	0.00	41.35	3	17,736	0.02%
2022/06/02	2	41.75	0	0.00	41.70	2	17,511	0.01%
2022/06/01	2	42.20	0	0.00	42.10	2	17,534	0.01%
2022/05/31	3	42.80	0	0.00	42.60	3	17,391	0.02%
2022/05/26	1	41.95	6	42.30	41.70	-5	16,596	-0.03%
2022/05/23	4	41.23	0	0.00	41.20	4	16,294	0.02%
2022/05/17	1	41.55	5	41.50	41.50	-4	15,250	-0.03%
2022/05/16	15	41.20	0	0.00	41.25	15	15,019	0.10%
2022/05/13	2	41.28	1	41.45	41.60	1	14,715	0.01%
2022/05/12	6.5	41.04	0	0.00	40.80	6.5	14,482	0.04%
2022/05/11	2.5	42.69	0	0.00	42.65	2.5	13,898	0.02%
2022/05/10	3	43.85	0	0.00	43.85	3	13,469	0.02%
2022/05/09	1.5	44.40	0	0.00	44.25	1.5	13,279	0.01%
2022/05/04	0	0.00	2	45.35	45.50	-2	13,127	-0.02%
2022/05/03	9.9	45.29	0	0.00	45.35	9.9	13,228	0.07%
2022/04/29	8	46.20	0	0.00	45.90	8	12,942	0.06%
2022/04/27	0.4	46.00	0	0.00	45.80	0.4	12,580	0.00%
2022/04/26	5	46.25	2	46.10	46.20	3	12,312	0.02%
2022/04/25	3	46.10	0.6	46.25	46.10	2.4	12,241	0.02%
2022/04/22	11	46.45	0	0.00	46.55	11	12,099	0.09%
2022/04/19	2	46.35	0	0.00	46.35	2	11,970	0.02%
2022/04/18	0.5	46.60	0	0.00	46.50	0.5	11,843	0.00%
2022/04/15	4	47.19	0	0.00	47.10	4	11,628	0.03%
2022/04/13	4	47.94	0	0.00	48.00	4	11,348	0.04%
2022/04/12	3	48.20	0	0.00	48.00	3	11,175	0.03%
2022/04/11	1	49.90	0	0.00	49.45	1	10,764	0.01%
2022/04/07	1	49.75	2	49.83	49.55	-1	10,806	-0.01%
2022/04/01	0	0.00	3	49.80	49.75	-3	10,657	-0.03%
2022/03/31	0	0.00	6	49.98	49.90	-6	10,588	-0.06%
2022/03/30	0	0.00	3	49.88	49.85	-3	10,436	-0.03%
2022/03/29	0	0.00	3	49.82	49.80	-3	10,432	-0.03%
2022/03/28	0	0.00	1	49.75	49.70	-1	10,389	-0.01%
2022/03/24	1	49.80	0	0.00	49.95	1	10,385	0.01%
2022/03/23	2	49.58	0	0.00	49.65	2	10,460	0.02%
2022/03/22	0	0.00	3	49.70	49.70	-3	10,377	-0.03%
2022/03/21	0	0.00	1.5	49.23	49.75	-1.5	10,380	-0.01%
2022/03/18	0	0.00	1	48.95	48.95	-1	10,135	-0.01%
2022/03/17	1	48.00	2	47.95	48.00	-1	9,745	-0.01%
2022/03/16	0	0.00	1	47.70	47.85	-1	9,630	-0.01%
2022/03/15	3	47.72	0	0.00	47.95	3	9,597	0.03%
2022/03/14	1	47.60	0	0.00	47.55	1	9,592	0.01%
2022/03/10	2	47.25	0	0.00	47.60	2	9,818	0.02%
2022/03/08	1	47.00	11	46.95	46.95	-10	10,051	-0.10%
2022/03/07	1	47.05	0	0.00	47.10	1	10,059	0.01%
2022/03/02	0	0.00	2	47.90	48.00	-2	10,752	-0.02%
2022/03/01	0	0.00	2	47.75	47.80	-2	10,862	-0.02%
2022/02/24	1	47.20	1	47.40	47.30	0	10,884	0.00%
2022/02/22	0	0.00	3.6	47.24	47.70	-3.6	10,974	-0.03%
2022/02/21	0	0.00	2.2	47.52	47.60	-2.2	10,977	-0.02%
2022/02/18	1	47.45	0	0.00	47.45	1	11,056	0.01%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/14	1	47.05	3	47.00	47.15	-2	11,341	-0.02%
2022/02/11	0.5	47.50	0	0.00	47.55	0.5	11,337	0.00%
2022/02/08	0	0.00	2	46.95	46.95	-2	11,535	-0.02%
2022/02/07	2.1	46.43	0	0.00	47.10	2.1	11,491	0.02%
2022/01/25	2	46.75	0	0.00	46.80	2	11,349	0.02%
2022/01/21	2	47.20	0	0.00	47.40	2	11,339	0.02%
2022/01/14	4	47.85	0	0.00	47.60	4	11,605	0.03%
2022/01/10	0	0.00	2	47.10	47.30	-2	12,274	-0.02%
2022/01/07	1	47.35	0	0.00	47.45	1	12,237	0.01%
2022/01/05	1.1	47.10	0	0.00	47.15	1.1	12,240	0.01%
2022/01/04	6.2	47.11	1	47.20	47.30	5.2	12,299	0.04%
2021/12/29	0	0.00	4	48.10	48.15	-4	12,270	-0.03%
2021/12/27	1	48.05	0	0.00	48.10	1	12,448	0.01%
2021/12/23	0	0.00	10	47.60	47.70	-10	12,853	-0.08%
2021/12/21	0	47.40	0	0.00	47.25	0	13,062	0.00%
2021/12/20	0	0.00	5	47.35	47.40	-5	13,199	-0.04%
2021/12/16	2	46.85	0	0.00	46.90	2	13,161	0.02%
2021/12/14	4	47.05	0	0.00	47.00	4	13,527	0.03%
2021/12/13	3	47.25	0	0.00	47.10	3	13,762	0.02%
2021/12/09	2	47.20	0	0.00	47.40	2	14,718	0.01%
2021/12/08	0	0.00	7	47.65	47.70	-7	15,007	-0.05%
2021/12/07	4	47.03	0	0.00	47.55	4	15,100	0.03%
2021/12/06	3	47.30	5	47.10	47.30	-2	15,059	-0.01%
2021/12/01	6.5	46.40	0	0.00	46.60	6.5	14,885	0.04%
2021/11/30	10	46.04	0	0.00	46.00	10	14,816	0.07%
2021/11/26	2.2	46.71	0	0.00	46.50	2.2	14,324	0.02%
2021/11/25	1	47.15	0	0.00	47.15	1	14,217	0.01%
2021/11/24	5.1	47.48	0	0.00	47.45	5.1	14,124	0.04%
2021/11/23	0.1	47.90	3	47.85	47.80	-2.9	13,953	-0.02%
2021/11/22	1.2	47.97	0	0.00	47.90	1.2	13,999	0.01%
2021/11/19	2	48.13	0	0.00	48.30	2	13,936	0.01%
2021/11/17	8	48.33	0	0.00	48.55	8	13,875	0.06%
2021/11/15	1	48.45	0	0.00	48.60	1	14,174	0.01%
2021/11/12	0.1	48.70	0	0.00	48.70	0.1	14,358	0.00%
2021/11/09	0.3	48.90	0	0.00	48.80	0.3	15,088	0.00%
2021/11/08	0	0.00	1	48.50	48.95	-1	16,197	-0.01%
2021/11/05	1	47.85	0	0.00	48.15	1	16,989	0.01%
2021/11/04	1.2	48.09	1	48.25	48.10	0.2	17,324	0.00%
2021/11/03	0.2	48.35	0	0.00	48.15	0.2	17,764	0.00%
2021/11/02	11.2	48.25	0	0.00	48.15	11.2	18,197	0.06%
2021/11/01	0.2	48.39	0	0.00	48.25	0.2	18,674	0.00%
2021/10/29	0.2	48.50	0	0.00	48.25	0.2	18,923	0.00%
2021/10/27	2	48.45	0	0.00	48.35	2	19,594	0.01%
2021/10/25	21	48.30	0	0.00	48.25	21	19,726	0.11%
2021/10/21	0	0.00	2	48.60	48.75	-2	20,240	-0.01%
2021/10/20	4.2	48.39	0	0.00	48.35	4.2	20,272	0.02%
2021/10/19	5	49.30	0	0.00	49.10	5	20,369	0.02%
2021/10/14	2	49.90	0	0.00	49.90	2	20,492	0.01%
2021/10/06	2	49.85	0	0.00	49.90	2	20,940	0.01%
2021/10/05	1	50.30	1	50.20	50.30	0	21,193	0.00%
2021/10/01	3.5	50.03	0	0.00	50.20	3.5	22,316	0.02%
2021/09/30	30	50.90	0	0.00	51.00	30	22,380	0.13%
2021/09/28	0	0.00	1	51.10	51.00	-1	22,713	0.00%
2021/09/24	0	0.00	2	51.30	51.30	-2	22,881	-0.01%
2021/09/22	0	0.00	1	50.60	50.70	-1	22,838	0.00%
2021/09/17	2	51.20	10	51.20	50.70	-8	22,742	-0.04%
2021/09/16	2	51.00	3	51.57	51.70	-1	22,693	0.00%
2021/09/15	1	51.30	0	0.00	51.20	1	22,526	0.00%
2021/09/14	1	51.00	32	51.01	51.40	-31	22,421	-0.14%
2021/09/13	0	0.00	3	50.00	50.10	-3	21,802	-0.01%
2021/09/03	0	0.00	53	48.50	48.50	-53	21,935	-0.24%
2021/09/02	5	47.90	0	0.00	47.90	5	21,889	0.02%
2021/08/30	3	47.35	3	47.35	47.60	0	21,749	0.00%
2021/08/19	5	46.17	0	0.00	46.20	5	22,907	0.02%
2021/08/18	0	0.00	1	47.15	47.25	-1	22,789	0.00%
2021/08/17	0.2	47.50	0	0.00	47.30	0.2	22,621	0.00%
2021/08/16	6	47.90	6	47.88	47.95	0	22,465	0.00%
2021/08/13	0	0.00	4	48.30	48.40	-4	22,509	-0.02%
2021/08/12	7	46.89	3	47.48	47.60	4	22,621	0.02%
2021/08/11	3	51.20	0	0.00	51.10	3	21,868	0.01%
2021/08/10	10	51.91	0	0.00	51.90	10	21,421	0.05%
2021/08/09	9	52.18	0	0.00	52.40	9	21,726	0.04%
2021/08/06	4	52.58	0	0.00	52.90	4	21,805	0.02%
2021/08/05	6	52.93	0	0.00	52.70	6	22,168	0.03%
2021/08/04	0	0.00	4	54.40	53.80	-4	23,135	-0.02%
2021/08/03	0	0.00	2	53.60	53.90	-2	23,671	-0.01%
2021/08/02	1	52.50	0	0.00	52.80	1	23,444	0.00%
2021/07/30	0	0.00	2	52.70	52.60	-2	23,936	-0.01%
2021/07/28	1	52.20	0	0.00	52.40	1	24,837	0.00%
2021/07/27	1	52.70	0	0.00	53.00	1	25,536	0.00%
2021/07/26	2	53.50	0	0.00	53.20	2	26,205	0.01%
2021/07/23	0	0.00	4	52.75	53.00	-4	26,532	-0.02%
2021/07/22	2	52.10	0	0.00	52.10	2	26,663	0.01%
2021/07/21	2	51.80	1	52.00	51.80	1	27,077	0.00%
2021/07/20	0	0.00	2	51.60	51.70	-2	27,984	-0.01%
2021/07/16	1	51.40	0	0.00	51.50	1	32,699	0.00%
2021/07/14	1	51.30	3	51.43	51.50	-2	36,177	-0.01%
2021/07/13	0	0.00	3	52.10	51.90	-3	36,859	-0.01%
2021/07/09	5	52.14	0	0.00	52.00	5	37,473	0.01%
2021/07/08	0	0.00	4	52.80	52.80	-4	37,291	-0.01%
2021/07/07	0	0.00	2	51.20	51.30	-2	36,928	-0.01%
2021/07/05	2	50.60	0	0.00	50.60	2	36,751	0.01%
2021/07/01	2	50.70	0	0.00	50.60	2	36,533	0.01%
2021/06/30	5	51.00	2	51.00	51.00	3	36,744	0.01%
2021/06/29	12	51.02	0	0.00	51.20	12	36,788	0.03%
2021/06/28	1	51.00	0	0.00	51.10	1	36,966	0.00%
2021/06/25	9	50.94	0	0.00	51.00	9	36,992	0.02%
2021/06/24	0	0.00	1	51.10	51.10	-1	37,241	0.00%
2021/06/23	10	50.60	0	0.00	51.00	10	37,676	0.03%
2021/06/22	1	51.10	10	51.10	50.90	-9	37,792	-0.02%
2021/06/21	0	0.00	1	50.90	50.70	-1	37,889	0.00%
2021/06/18	2	51.05	0	0.00	51.00	2	38,189	0.01%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/16	0	0.00	1	51.80	51.90	-1	39,623	0.00%
2021/06/03	1	51.80	3	52.30	52.30	-2	40,659	0.00%
2021/06/02	2	51.55	1	52.00	52.00	1	40,510	0.00%
2021/06/01	5	51.30	0	0.00	51.50	5	40,290	0.01%
2021/05/31	2	50.75	2	51.40	51.60	0	40,457	0.00%
2021/05/28	0	0.00	12	50.25	50.60	-12	40,331	-0.03%
2021/05/27	1	49.95	0	0.00	50.30	1	40,411	0.00%
2021/05/26	3	51.00	0	0.00	50.70	3	40,254	0.01%
2021/05/25	14	51.19	0	0.00	51.10	14	40,193	0.03%
2021/05/21	5	51.20	6	51.65	51.20	-1	40,408	0.00%
2021/05/20	0	0.00	5	51.08	50.80	-5	40,310	-0.01%
2021/05/19	2	49.90	3	49.87	50.50	-1	40,085	0.00%
2021/05/18	6	49.80	0	0.00	50.00	6	39,915	0.02%
2021/05/17	7	48.03	6	48.25	47.90	1	39,776	0.00%
2021/05/14	0	0.00	51	49.81	49.60	-51	39,121	-0.13%
2021/05/13	3	49.48	7	47.73	49.20	-4	38,782	-0.01%
2021/05/12	40	49.69	14	50.26	49.60	26	38,261	0.07%
2021/05/11	11	51.81	10	52.75	51.60	1	36,972	0.00%
2021/05/10	10	52.40	1.6	53.09	52.90	8.4	36,241	0.02%
2021/05/07	51	53.18	0	0.00	52.30	51	36,059	0.14%
2021/05/06	1	51.00	0	0.00	53.00	1	35,706	0.00%
2021/05/05	8	50.88	8	50.56	50.80	0	35,241	0.00%
2021/05/04	5.4	49.96	4	50.14	50.20	1.4	35,127	0.00%
2021/05/03	2.4	51.22	0	0.00	51.20	2.4	34,169	0.01%
2021/04/29	3	52.73	5.4	52.65	52.10	-2.4	33,664	-0.01%
2021/04/28	0	0.00	2	52.20	53.20	-2	33,224	-0.01%
2021/04/27	3	52.77	0	0.00	52.70	3	33,106	0.01%
2021/04/26	4	53.15	4	53.40	53.10	0	32,617	0.00%
2021/04/23	8	51.83	6	52.27	53.00	2	31,717	0.01%
2021/04/22	10.5	57.15	12	55.05	54.10	-1.5	30,558	0.00%
2021/04/21	5	55.16	47	54.04	55.70	-42	27,491	-0.15%
2021/04/20	50	52.03	0	0.00	52.00	50	25,459	0.20%
2021/04/19	2	49.83	1	50.00	50.40	1	24,106	0.00%
2021/04/16	2	48.45	1	49.00	49.00	1	23,301	0.00%
2021/04/15	2	47.98	1	48.30	47.90	1	22,795	0.00%
2021/04/14	0	0.00	1	46.90	47.00	-1	22,494	0.00%
2021/04/13	3	47.10	4	47.45	47.20	-1	22,362	0.00%
2021/04/12	1	46.80	2	46.80	46.85	-1	22,111	0.00%
2021/04/09	15	46.73	0	0.00	46.70	15	22,041	0.07%
2021/04/08	1	46.90	0	0.00	46.90	1	21,910	0.00%
2021/04/06	15	46.85	0	0.00	46.85	15	21,761	0.07%
2021/03/30	2	46.45	0	0.00	46.55	2	21,044	0.01%
2021/03/29	0	0.00	2	46.38	46.50	-2	20,945	-0.01%
2021/03/26	4	46.16	7	46.14	46.15	-3	20,680	-0.01%
2021/03/25	0	0.00	8	45.45	45.55	-8	20,287	-0.04%
2021/03/24	1	45.70	21	45.60	45.55	-20	20,110	-0.10%
2021/03/23	9	45.86	8	45.70	45.70	1	19,996	0.01%
2021/03/22	5	45.88	28	45.63	45.80	-23	19,589	-0.12%
2021/03/19	3	42.80	0.1	42.95	42.70	2.9	18,122	0.02%
2021/03/18	20	43.05	0	0.00	43.10	20	17,888	0.11%
2021/03/17	0	0.00	1	42.85	42.85	-1	17,899	-0.01%
2021/03/16	3	42.55	1	42.60	42.60	2	17,904	0.01%
2021/03/15	30	42.55	0	0.00	42.35	30	17,936	0.17%
2021/03/12	9	42.70	0	0.00	42.70	9	17,781	0.05%
2021/03/11	5	43.00	1	43.10	42.85	4	17,666	0.02%
2021/03/09	0	0.00	6	43.00	43.40	-6	17,714	-0.03%
2021/03/05	2	42.45	1	42.50	42.50	1	17,433	0.01%
2021/03/04	1	42.30	0	0.00	42.50	1	17,847	0.01%
2021/03/03	0	0.00	1	42.40	42.55	-1	17,835	-0.01%
2021/03/02	1	42.40	0	0.00	42.10	1	17,744	0.01%
2021/02/26	1	42.00	30	42.60	42.00	-29	17,589	-0.16%
2021/02/25	0	0.00	1	42.90	42.90	-1	17,255	-0.01%
2021/02/23	0	0.00	2	42.38	42.45	-2	17,237	-0.01%
2021/02/22	38	41.71	1	41.90	41.80	37	17,008	0.22%
2021/02/19	1	41.20	0	0.00	41.60	1	16,970	0.01%
2021/02/18	1	41.35	0	0.00	41.35	1	16,894	0.01%
2021/02/17	1	41.05	1	41.10	41.25	0	16,801	0.00%
2021/02/05	20	40.85	0	0.00	40.85	20	16,576	0.12%
2021/02/04	2	40.50	0	0.00	40.40	2	16,647	0.01%
2021/02/03	3	40.53	0	0.00	40.55	3	17,019	0.02%
2021/01/29	5	40.21	0	0.00	40.15	5	16,789	0.03%
2021/01/28	1	40.25	0	0.00	40.25	1	16,597	0.01%
2021/01/27	1	40.40	0	0.00	40.35	1	16,362	0.01%
2021/01/26	1	40.35	0	0.00	40.35	1	16,223	0.01%
2021/01/22	8	40.54	0	0.00	40.60	8	15,509	0.05%
2021/01/21	3	40.87	0	0.00	40.80	3	15,191	0.02%
2021/01/20	3	41.03	0	0.00	40.95	3	15,029	0.02%
2021/01/19	0	0.00	1	41.65	41.75	-1	14,598	-0.01%
2021/01/18	1	41.50	2	41.55	41.60	-1	14,547	-0.01%
2021/01/15	5	42.11	1	42.20	41.95	4	14,248	0.03%
2021/01/14	1	42.60	0	0.00	42.55	1	13,868	0.01%
2021/01/11	0	0.00	2	42.85	43.10	-2	13,516	-0.01%
2021/01/07	1	42.85	0	0.00	42.85	1	13,366	0.01%
2021/01/06	3	42.85	0	0.00	42.95	3	13,172	0.02%
2020/12/31	1	43.25	3	43.25	43.20	-2	12,933	-0.02%
2020/12/24	1	42.70	0	0.00	42.70	1	13,055	0.01%
2020/12/22	1	43.25	0	0.00	42.95	1	13,149	0.01%
2020/12/15	2	42.60	0	0.00	42.50	2	13,764	0.01%
2020/12/11	0	0.00	10	42.85	42.90	-10	13,816	-0.07%
2020/12/10	2	43.30	0	0.00	43.25	2	13,749	0.01%
2020/12/09	2	43.65	0	0.00	43.35	2	13,778	0.01%
2020/12/08	2	43.30	0	0.00	43.60	2	13,772	0.01%
2020/12/07	1	43.50	0	0.00	43.55	1	13,759	0.01%
2020/12/04	0	0.00	10	43.80	43.65	-10	13,838	-0.07%
2020/12/03	11.5	43.81	1	43.65	43.50	10.5	13,761	0.08%
2020/12/01	0	0.00	13	42.86	43.15	-13	13,676	-0.10%
2020/11/30	0	0.00	1	43.40	42.90	-1	13,906	-0.01%
2020/11/23	0	0.00	0.2	43.00	43.00	-0.2	13,800	0.00%
2020/11/20	20	42.60	0	0.00	42.70	20	13,790	0.15%
2020/11/18	1	42.70	0.4	42.70	42.70	0.6	13,816	0.00%
2020/11/12	0	0.00	1	42.45	42.40	-1	14,811	-0.01%
2020/11/04	0	0.00	1	40.90	40.90	-1	16,842	-0.01%
2020/10/27	1	40.40	0	0.00	40.50	1	18,592	0.01%
2020/10/21	0	0.00	0.1	40.50	40.30	-0.1	19,040	0.00%
2020/10/20	4	40.30	0	0.00	40.35	4	19,061	0.02%
2020/10/15	2	40.25	1.1	40.45	40.30	1	19,671	0.00%
2020/10/13	5	40.40	0	0.00	40.50	5	19,784	0.03%
2020/10/12	1	40.80	0	0.00	40.95	1	20,214	0.00%
2020/09/30	0	0.00	1	41.45	41.40	-1	20,812	0.00%
2020/09/25	2	40.35	0	0.00	40.55	2	21,224	0.01%
2020/09/24	1	40.20	0	0.00	40.05	1	21,293	0.00%
2020/09/23	32	41.29	0	0.00	41.00	32	21,057	0.15%
2020/09/22	1	41.85	0	0.00	41.80	1	20,759	0.00%
2020/09/17	1	42.65	0	0.00	42.55	1	20,727	0.00%
2020/09/16	0	0.00	1	42.90	42.85	-1	20,772	0.00%
2020/09/10	10	42.40	0	0.00	42.45	10	20,933	0.05%
2020/09/04	1	42.20	1	42.10	42.20	0	21,101	0.00%
2020/09/03	1	42.85	0	0.00	42.70	1	21,075	0.00%
2020/08/28	1	43.25	0	0.00	43.50	1	20,610	0.00%
2020/08/27	0	0.00	2	43.90	43.85	-2	20,645	-0.01%
2020/08/26	0	0.00	3	44.00	44.10	-3	20,707	-0.01%
2020/08/21	0	0.00	1	44.20	44.25	-1	21,056	0.00%
2020/08/20	4	44.04	1	43.65	43.50	3	20,862	0.01%
2020/08/19	2	44.50	10	44.50	44.35	-8	20,547	-0.04%
2020/08/18	1	44.00	0	0.00	44.00	1	20,240	0.00%
2020/08/17	0	0.00	2	43.40	43.35	-2	19,928	-0.01%
2020/08/13	31	41.07	1	41.10	41.20	30	19,407	0.15%
2020/08/12	7	41.16	0	0.00	41.00	7	19,247	0.04%
2020/08/10	2	46.60	0	0.00	46.60	2	17,645	0.01%
2020/08/04	0	0.00	1	45.15	45.40	-1	16,369	-0.01%
2020/07/31	1	45.25	0	0.00	45.00	1	16,141	0.01%
2020/07/23	0	0.00	28	45.60	45.60	-28	16,183	-0.17%
2020/07/21	0	0.00	3	45.60	45.55	-3	16,060	-0.02%
2020/07/16	2	44.60	0	0.00	44.50	2	15,824	0.01%
2020/07/14	0	0.00	12	45.35	45.30	-12	15,181	-0.08%
2020/07/13	0	0.00	1	45.20	45.20	-1	15,199	-0.01%
2020/07/09	1	45.20	30	45.40	45.30	-29	15,268	-0.19%
2020/07/08	0	0.00	16	45.10	45.15	-16	15,002	-0.11%
2020/07/06	3	44.40	0	0.00	44.40	3	14,649	0.02%
2020/07/03	0	0.00	1	44.00	43.95	-1	14,624	-0.01%
2020/07/02	1	43.30	1	43.60	43.60	0	14,576	0.00%
2020/06/29	0	0.00	1	42.75	42.65	-1	14,485	-0.01%
2020/06/23	0	0.00	6	42.70	42.70	-6	14,452	-0.04%
2020/06/16	6	42.85	0	0.00	42.85	6	15,214	0.04%
2020/06/10	0	0.00	5	43.95	44.00	-5	16,336	-0.03%
2020/06/03	0.1	43.60	0	0.00	43.65	0.1	17,164	0.00%
2020/05/25	0	0.00	1	42.55	42.65	-1	16,826	-0.01%
2020/05/22	2	42.75	0	0.00	42.65	2	16,923	0.01%
2020/05/19	0	0.00	1	43.00	43.00	-1	16,886	-0.01%
2020/05/06	5	42.60	0	0.00	42.60	5	16,822	0.03%
2020/05/05	1	42.70	0	0.00	42.85	1	16,875	0.01%
2020/04/30	0	0.00	41	43.00	43.20	-41	16,928	-0.24%
2020/04/28	11	42.00	0	0.00	42.25	11	17,208	0.06%
2020/04/27	2	42.08	1	42.05	42.00	1	18,115	0.01%
2020/04/23	10	41.99	0	0.00	42.15	10	18,025	0.06%
2020/04/14	0	0.00	28	41.53	41.65	-28	18,414	-0.15%
2020/04/10	0	0.00	1	40.70	41.00	-1	18,530	-0.01%
2020/04/08	0	0.00	1	40.85	41.00	-1	18,786	-0.01%
2020/04/07	0	0.00	1	40.00	39.95	-1	18,599	-0.01%
2020/03/26	5	39.20	0	0.00	38.60	5	18,248	0.03%
2020/03/25	2	39.10	5	39.35	38.80	-3	18,249	-0.02%
2020/03/24	3	38.60	7	38.59	38.25	-4	18,117	-0.02%
2020/03/20	15	35.33	0	0.00	36.95	15	17,655	0.08%
2020/03/19	6	34.22	0	0.00	33.60	6	17,337	0.03%
2020/03/18	2	37.30	0	0.00	36.00	2	17,069	0.01%
2020/03/17	20	38.00	2	37.65	37.60	18	16,688	0.11%
2020/03/16	6	39.33	0	0.00	38.85	6	16,138	0.04%
2020/03/13	3	38.65	0	0.00	40.25	3	15,911	0.02%
2020/03/12	5	40.88	9	40.85	40.75	-4	15,439	-0.03%
2020/03/11	2	41.80	1	41.80	41.80	1	15,048	0.01%
2020/03/05	0	0.00	1	43.10	43.30	-1	14,608	-0.01%
2020/03/03	0	0.00	3	42.80	42.65	-3	14,783	-0.02%
2020/02/27	0	0.00	2	42.30	42.25	-2	14,824	-0.01%
2020/02/25	2	42.80	0	0.00	42.70	2	14,628	0.01%
2020/02/21	0	0.00	5	43.21	43.25	-5	14,887	-0.03%
2020/02/20	4	43.25	0	0.00	43.15	4	15,079	0.03%
2020/02/13	0	0.00	1	43.05	43.15	-1	15,652	-0.01%
2020/02/11	0	0.00	1	42.75	42.60	-1	15,533	-0.01%
2020/02/07	1	42.50	1	42.55	42.50	0	15,428	0.00%
2020/02/05	0	0.00	1	42.50	42.35	-1	15,557	-0.01%
2020/02/04	0	0.00	13	42.21	42.40	-13	15,460	-0.08%
2020/02/03	21	40.83	0	0.00	41.55	21	15,348	0.14%
2020/01/31	3	42.32	2	42.38	42.05	1	15,299	0.01%
2020/01/30	6	42.58	2	42.70	41.85	4	15,164	0.03%
2020/01/20	2	45.00	2	44.90	44.95	0	14,282	0.00%
2020/01/16	3	44.80	0	0.00	44.75	3	14,575	0.02%
2020/01/07	2	43.50	27	43.41	43.60	-25	14,877	-0.17%
2020/01/06	3	43.43	1	43.45	43.45	2	14,973	0.01%
2020/01/02	1	44.10	81	43.95	44.10	-80	14,838	-0.54%
2019/12/31	11	43.65	0	0.00	43.70	11	14,647	0.08%
2019/12/30	7	43.74	10	43.80	43.65	-3	14,673	-0.02%
2019/12/25	0	0.00	1	42.95	43.10	-1	14,801	-0.01%
2019/12/13	0	0.00	1.5	42.65	42.55	-1.5	14,945	-0.01%
2019/12/09	0	0.00	3	42.03	42.05	-3	15,165	-0.02%
2019/12/06	1	41.70	0	0.00	41.75	1	15,175	0.01%
2019/12/05	2	41.73	2	41.80	41.65	0	15,354	0.00%
2019/12/04	3	41.45	0	0.00	41.75	3	15,645	0.02%
2019/12/02	1	41.20	2	41.25	41.35	-1	15,733	-0.01%
2019/11/29	4	41.53	25	41.65	41.40	-21	15,719	-0.13%
2019/11/28	2	41.95	0	0.00	42.00	2	15,662	0.01%
2019/11/26	0	0.00	150	41.95	41.80	-150	15,863	-0.95%	大賣/鉅額交易
2019/11/25	5	41.97	0	0.00	41.95	5	15,528	0.03%
2019/11/22	7	42.16	0	0.00	42.10	7	15,556	0.04%
2019/11/20	0	42.45	0	0.00	42.65	0	15,535	0.00%
2019/11/18	2	42.00	0	0.00	42.10	2	15,006	0.01%
2019/11/15	0	0.00	1	41.40	41.70	-1	14,790	-0.01%
2019/11/13	3	41.15	0	0.00	41.00	3	14,577	0.02%
2019/11/04	0	0.00	0.1	40.95	40.95	-0.1	16,285	0.00%
2019/10/31	30	40.40	0	0.00	40.45	30	16,600	0.18%
2019/10/30	52	40.40	0	0.00	40.35	52	16,869	0.31%
2019/10/29	11	40.58	0	0.00	40.65	11	16,765	0.07%
2019/10/25	2	40.80	0	0.00	40.85	2	16,652	0.01%
2019/10/24	56	40.82	0	0.00	41.00	56	16,478	0.34%
2019/10/23	11	41.02	0	0.00	40.95	11	16,533	0.07%
2019/10/22	40	41.20	0	0.00	41.40	40	16,532	0.24%
2019/10/21	1	41.40	1	41.75	41.50	0	16,453	0.00%
2019/10/15	5	40.00	2	39.90	40.00	3	15,916	0.02%
2019/10/14	0	0.00	3	40.05	39.95	-3	16,255	-0.02%
2019/10/04	2	38.80	1	38.85	38.90	1	17,320	0.01%
2019/10/03	3	38.90	0	0.00	39.00	3	17,304	0.02%
2019/10/02	2.1	39.43	0	0.00	39.25	2.1	17,315	0.01%
2019/10/01	0	0.00	8	39.88	39.65	-8	17,356	-0.05%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/23	1	39.75	0	0.00	39.75	1	17,507	0.01%
2019/09/20	3.2	39.95	0	0.00	40.20	3.2	17,563	0.02%
2019/09/18	1	40.05	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	1.2	40.11	0	0.00	40.10	1.2	17,629	0.01%
2019/09/12	61.7	40.05	0	0.00	40.05	61.7	17,599	0.35%
2019/09/11	1	39.85	0	0.00	40.00	1	17,752	0.01%
2019/09/04	1	38.35	0	0.00	38.45	1	17,818	0.01%
2019/08/28	10	37.60	0	0.00	37.70	10	18,261	0.05%
2019/08/23	1	37.95	0	0.00	38.20	1	18,473	0.01%
2019/08/22	9	37.86	2	37.90	37.85	7	18,541	0.04%
2019/08/19	1	38.20	0	0.00	38.10	1	18,777	0.01%
2019/08/15	1	37.85	0	0.00	38.00	1	18,773	0.01%
2019/08/14	1	38.25	0	0.00	38.30	1	18,819	0.01%
2019/08/13	5	37.43	3	37.85	37.25	2	18,656	0.01%
2019/08/12	3	43.93	2	43.95	43.95	1	18,080	0.01%
2019/08/06	1	43.35	0	0.00	43.30	1	17,750	0.01%
2019/08/02	1	43.90	0	0.00	43.55	1	17,716	0.01%
2019/08/01	4	44.01	0	0.00	44.05	4	17,596	0.02%
2019/07/31	1	44.80	0	0.00	44.70	1	17,513	0.01%
2019/07/26	0	0.00	1	44.65	44.65	-1	18,163	-0.01%
2019/07/25	1	44.65	50	44.61	44.30	-49	18,228	-0.27%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/17	1	44.60	0	0.00	44.70	1	18,132	0.01%
2019/07/15	2	44.05	0	0.00	44.05	2	18,126	0.01%
2019/07/12	1	44.45	0	0.00	44.35	1	18,091	0.01%
2019/07/11	2	44.93	1	44.75	44.80	1	18,028	0.01%
2019/07/02	0	0.00	50	46.50	46.35	-50	18,452	-0.27%
2019/06/27	0	0.00	6	45.93	45.95	-6	18,801	-0.03%
2019/06/26	1	45.55	0	0.00	45.55	1	18,891	0.01%
2019/06/24	0	0.00	1	45.60	45.60	-1	19,560	-0.01%
2019/06/21	0	0.00	1	45.30	45.15	-1	19,765	-0.01%
2019/06/19	1	45.40	2	45.05	45.30	-1	20,682	0.00%
2019/06/17	0	0.00	4	44.76	44.70	-4	20,457	-0.02%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/12	3	43.53	0	0.00	43.75	3	20,917	0.01%
2019/06/10	0	0.00	2	43.70	43.85	-2	20,740	-0.01%
2019/06/06	2	42.95	8	42.99	43.15	-6	20,602	-0.03%
2019/06/04	0	0.00	3	43.45	43.10	-3	20,408	-0.01%
2019/06/03	3	42.65	35	43.35	43.40	-32	20,223	-0.16%
2019/05/31	0	0.00	33	42.70	42.90	-33	20,045	-0.16%
2019/05/29	0	0.00	1	42.35	42.50	-1	19,853	-0.01%
2019/05/27	0	0.00	6	42.83	42.40	-6	19,814	-0.03%
2019/05/23	1	42.40	0	0.00	42.35	1	19,954	0.01%
2019/05/22	3	42.80	0	0.00	42.70	3	20,360	0.01%
2019/05/20	1	42.35	0	0.00	42.35	1	20,442	0.00%
2019/05/14	3	41.58	0	0.00	41.55	3	20,272	0.01%
2019/05/09	3	42.62	0	0.00	42.50	3	19,795	0.02%
2019/05/08	5	43.01	33	42.95	43.00	-28	19,622	-0.14%
2019/05/06	3	42.42	0	0.00	42.30	3	19,257	0.02%
2019/05/03	2	42.35	5	42.65	42.85	-3	18,942	-0.02%
2019/05/02	2	42.30	0	0.00	42.20	2	18,615	0.01%
2019/04/29	1	41.90	0	0.00	42.10	1	18,476	0.01%
2019/04/26	33	41.75	2	41.70	41.75	31	18,369	0.17%
2019/04/25	33	41.40	0	0.00	41.80	33	18,375	0.18%
2019/04/22	5	41.30	0	0.00	41.00	5	18,243	0.03%
2019/04/17	6	41.99	0	0.00	41.95	6	17,616	0.03%
2019/04/16	2	42.25	1	42.20	42.30	1	17,377	0.01%
2019/04/15	3	42.30	0	0.00	42.50	3	17,356	0.02%
2019/04/12	5	42.00	0	0.00	42.00	5	17,209	0.03%
2019/04/11	1	42.00	0	0.00	42.05	1	17,030	0.01%
2019/04/09	1	42.00	1	42.25	42.15	0	16,545	0.00%
2019/04/08	15	42.00	15	42.27	42.30	0	16,200	0.00%
2019/04/01	1	41.65	38	41.70	41.35	-37	15,380	-0.24%
2019/03/29	0	0.00	0.2	41.30	41.25	-0.2	14,937	0.00%
2019/03/28	21	40.87	40	41.40	41.00	-19	14,770	-0.13%
2019/03/27	5	40.54	0	0.00	40.55	5	14,397	0.03%
2019/03/26	1	40.35	4	40.28	40.45	-3	14,149	-0.02%
2019/03/25	2	40.05	0	0.00	40.50	2	13,906	0.01%
2019/03/22	1	38.95	0	0.00	38.70	1	12,921	0.01%
2019/03/21	1	38.75	0	0.00	38.85	1	12,975	0.01%
2019/03/19	0	0.00	2	38.00	38.10	-2	12,820	-0.02%
2019/03/11	1	37.95	0	0.00	37.85	1	12,358	0.01%
2019/03/08	0	0.00	2	37.85	38.00	-2	12,634	-0.02%
2019/03/07	11	38.16	0	0.00	38.00	11	12,816	0.09%
2019/03/05	0	0.00	1	38.05	38.00	-1	13,299	-0.01%
2019/03/04	1	38.10	0	0.00	38.20	1	14,411	0.01%
2019/02/19	0	0.00	3	37.45	37.55	-3	13,849	-0.02%
2019/01/25	0	0.00	6	36.60	36.60	-6	13,691	-0.04%
2019/01/15	2	35.70	0	0.00	35.70	2	15,547	0.01%
2019/01/10	0	0.00	1	36.85	36.55	-1	15,388	-0.01%
2018/12/20	6	35.50	0	0.00	35.40	6	16,974	0.04%
2018/12/19	0	0.00	1	35.80	36.00	-1	16,914	-0.01%
2018/12/18	0	0.00	10	36.05	35.65	-10	16,943	-0.06%
2018/12/17	0	0.00	12	36.10	36.00	-12	17,319	-0.07%
2018/12/13	0	0.00	3	35.38	35.50	-3	17,362	-0.02%
2018/12/12	1	34.80	0	0.00	34.95	1	17,290	0.01%
2018/12/10	0	0.00	4	34.75	34.75	-4	17,308	-0.02%
2018/12/07	5	34.80	0	0.00	35.05	5	17,487	0.03%
2018/12/05	50	34.85	0	0.00	34.85	50	17,823	0.28%
2018/12/04	4	35.05	0	0.00	35.05	4	18,345	0.02%
2018/12/03	1	35.40	12	35.63	35.85	-11	18,146	-0.06%
2018/11/28	15	33.90	0	0.00	34.05	15	17,765	0.08%
2018/11/27	10	33.46	0	0.00	33.50	10	17,583	0.06%
2018/11/22	7	34.89	0	0.00	34.85	7	17,290	0.04%
2018/11/21	6	35.78	0	0.00	35.70	6	17,165	0.03%
2018/11/14	1	36.85	0	0.00	36.35	1	17,409	0.01%
2018/11/13	0	0.00	1	35.60	36.40	-1	17,458	-0.01%
2018/11/12	7	35.42	0	0.00	35.60	7	17,488	0.04%
2018/10/26	3	33.50	0	0.00	33.50	3	21,504	0.01%
2018/10/25	0	0.00	1	34.00	34.00	-1	22,325	0.00%
2018/10/24	37	34.58	0	0.00	34.15	37	23,157	0.16%
2018/10/11	7	37.55	0	0.00	37.60	7	25,654	0.03%
2018/10/09	1	40.00	0	0.00	40.05	1	25,282	0.00%
2018/10/03	1	40.05	0	0.00	40.20	1	25,833	0.00%
2018/09/21	0	0.00	0.3	40.40	40.40	-0.3	27,049	0.00%
2018/09/19	0	0.00	8	40.20	40.15	-8	26,972	-0.03%
2018/09/12	2	38.00	0	0.00	38.55	2	27,171	0.01%
2018/09/11	10	37.99	0	0.00	38.00	10	27,244	0.04%
2018/09/10	22	39.16	1	37.80	37.95	21	27,027	0.08%
2018/09/03	0	0.00	1	41.30	41.35	-1	26,409	0.00%
2018/08/30	2	41.70	0	0.00	42.00	2	26,050	0.01%
2018/08/28	0	0.00	0	43.20	43.30	0	25,698	0.00%
2018/08/20	0	0.00	3	41.95	42.00	-3	26,216	-0.01%
2018/08/13	1	43.30	12	42.21	42.15	-11	25,677	-0.04%
2018/08/10	0	0.00	1	41.30	41.50	-1	24,798	0.00%
2018/08/09	1	40.30	0	0.00	40.50	1	24,741	0.00%
2018/08/01	15	40.41	0	0.00	41.05	15	23,866	0.06%
2018/07/31	30	39.35	0	0.00	39.35	30	22,946	0.13%
2018/07/30	0	0.00	0.3	40.95	40.70	-0.3	22,017	0.00%
2018/07/27	2	40.80	0	0.00	40.30	2	21,668	0.01%
2018/07/26	32	40.54	0	0.00	40.50	32	21,333	0.15%
2018/07/25	2	45.15	0	0.00	45.10	2	20,460	0.01%
2018/07/24	0	0.00	31	45.50	45.50	-31	20,173	-0.15%
2018/07/20	2	42.35	0	0.00	42.30	2	19,251	0.01%
2018/07/18	60	42.45	0	0.00	42.25	60	19,412	0.31%
2018/07/03	1	42.40	0	0.00	42.75	1	16,918	0.01%
2018/07/02	3	41.70	0	0.00	41.85	3	16,442	0.02%
2018/06/07	0	0.00	1	44.70	44.75	-1	13,245	-0.01%
2018/06/06	0	0.00	2	45.00	44.80	-2	13,226	-0.02%
2018/06/04	0	0.00	10	44.38	45.65	-10	12,867	-0.08%
2018/05/30	0	0.00	7	44.20	43.75	-7	12,061	-0.06%
2018/05/29	2	43.60	0	0.00	43.40	2	11,777	0.02%
2018/05/25	4	44.24	1	44.05	43.90	3	11,405	0.03%
2018/05/24	1	43.90	2	44.40	44.75	-1	11,186	-0.01%
2018/05/23	8	44.45	0	0.00	44.10	8	10,986	0.07%
2018/05/21	0	0.00	2	45.90	46.00	-2	10,604	-0.02%
2018/05/18	5	45.47	2	45.75	45.55	3	10,386	0.03%
2018/05/17	5	46.09	20.5	45.65	45.65	-15.5	10,246	-0.15%
2018/05/16	0	0.00	24	45.90	45.90	-24	9,922	-0.24%
2018/05/14	0	0.00	1	43.00	43.15	-1	9,082	-0.01%
2018/05/10	7	40.90	0	0.00	41.10	7	8,681	0.08%
2018/05/08	0	0.00	1	40.20	40.80	-1	8,411	-0.01%
2018/05/07	0	0.00	2	40.40	40.40	-2	8,247	-0.02%
2018/05/04	0	0.00	3	39.95	39.55	-3	7,995	-0.04%
2018/05/03	7	39.79	0	0.00	39.40	7	8,040	0.09%
2018/05/02	2	40.80	6	41.02	40.85	-4	7,860	-0.05%
2018/04/25	0	0.00	22	40.10	40.20	-22	7,573	-0.29%
2018/04/24	0	0.00	57	40.58	40.85	-57	7,530	-0.76%
2018/04/19	0	0.00	30	38.80	39.00	-30	7,137	-0.42%
2018/04/10	0	0.00	4	37.95	38.20	-4	8,908	-0.04%
2018/03/28	10	36.90	0	0.00	37.00	10	9,764	0.10%
2018/03/26	5	36.60	0	0.00	36.60	5	10,164	0.05%
2018/03/23	16	36.82	0	0.00	37.00	16	10,302	0.16%
2018/03/22	0	0.00	15	37.45	37.55	-15	10,341	-0.15%
2018/03/20	0	0.00	8	37.20	37.35	-8	10,409	-0.08%
2018/03/15	5	37.60	0	0.00	37.60	5	10,284	0.05%
2018/03/05	1	36.50	0	0.00	36.30	1	11,150	0.01%
2018/02/22	2	36.45	0	0.00	36.50	2	11,272	0.02%
2018/02/09	5	35.80	0	0.00	35.60	5	11,191	0.04%
2018/01/26	2	37.95	0	0.00	38.20	2	10,632	0.02%
2018/01/23	5	37.50	0	0.00	37.30	5	10,370	0.05%
2018/01/18	9	38.37	3	38.60	37.85	6	10,032	0.06%
2018/01/11	3	37.50	0	0.00	37.50	3	9,356	0.03%
2018/01/10	0	0.00	1	38.10	38.45	-1	8,870	-0.01%
2018/01/09	25	38.48	3	38.25	38.30	22	8,715	0.25%