台泥 (1101)-日盛-龍潭券商分點個股進出

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－日盛-龍潭券商分點個股進出

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

日盛-龍潭券商分點個股進出
日盛-龍潭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
2023/04/07	2	36.35	0	0.00	36.40	2	19,060	0.01%
2023/04/06	1.2	36.38	0	0.00	36.45	1.2	19,160	0.01%
2023/03/30	9	36.22	0	0.00	36.20	9	20,415	0.04%
2023/03/29	0	0.00	0.2	36.30	36.35	-0.2	21,328	0.00%
2023/03/28	1.1	36.11	4	36.18	36.20	-2.9	22,230	-0.01%
2023/03/27	12.1	36.78	18.7	36.86	36.65	-6.6	23,097	-0.03%
2023/03/24	0	0.00	7	37.62	37.60	-7	23,872	-0.03%
2023/03/23	1	37.20	1	37.30	37.35	0	23,875	0.00%
2023/03/22	0	0.00	0.7	37.35	37.20	-0.7	23,957	0.00%
2023/03/21	3	37.17	7	37.02	37.05	-4	24,027	-0.02%
2023/03/20	0	36.95	1	36.75	36.90	-1	24,042	0.00%
2023/03/17	6.8	36.48	0	0.00	36.40	6.8	24,199	0.03%
2023/03/16	1.1	36.40	0	0.00	36.35	1.1	23,908	0.00%
2023/03/15	52.2	37.20	1	37.20	37.10	51.2	23,942	0.21%
2023/03/14	5	36.41	0	0.00	36.75	5	24,037	0.02%
2023/03/13	3	36.30	4	36.28	36.75	-1	24,266	0.00%
2023/03/10	1.1	36.68	0	0.00	36.70	1.1	24,281	0.00%
2023/03/09	6.7	37.47	2	37.25	37.20	4.7	24,506	0.02%
2023/03/08	1.1	37.52	1	37.60	37.75	0.1	24,873	0.00%
2023/03/07	0	0.00	0.1	38.05	37.95	-0.1	24,885	0.00%
2023/03/06	1.2	38.01	0	0.00	37.95	1.2	25,216	0.00%
2023/03/03	1.1	37.76	4	37.75	37.75	-2.9	25,487	-0.01%
2023/03/02	4	37.60	2	37.90	37.90	2	25,669	0.01%
2023/03/01	17.1	38.03	3	37.78	37.80	14.1	25,706	0.05%
2023/02/24	8	39.13	0	0.00	39.15	8	25,338	0.03%
2023/02/23	1.7	39.41	12.2	39.34	39.50	-10.5	24,816	-0.04%
2023/02/22	0	0.00	1	38.10	38.05	-1	25,159	0.00%
2023/02/21	1.1	38.35	2	38.23	38.35	-0.9	26,058	0.00%
2023/02/20	2	37.88	11	38.11	38.25	-9	26,714	-0.03%
2023/02/17	3	37.47	2	37.93	38.00	1	27,226	0.00%
2023/02/16	11	37.60	4	37.55	37.50	7	27,958	0.03%
2023/02/15	0	0.00	2	37.68	37.55	-2	28,051	-0.01%
2023/02/14	0	0.00	6	37.50	37.25	-6	27,991	-0.02%
2023/02/13	2	37.00	0	0.00	37.00	2	27,957	0.01%
2023/02/10	7	36.55	7	36.75	36.85	0	28,096	0.00%
2023/02/09	0.1	36.75	1	36.60	36.60	-0.9	28,114	0.00%
2023/02/08	0	0.00	8	36.75	36.75	-8	28,188	-0.03%
2023/02/07	10	36.50	1	36.55	36.65	9	28,269	0.03%
2023/02/06	1	36.10	0	0.00	36.15	1	28,252	0.00%
2023/02/03	1.8	36.50	0	0.00	36.45	1.8	28,142	0.01%
2023/02/02	1	36.75	0	0.00	36.80	1	28,165	0.00%
2023/01/31	2.8	36.61	2	36.60	36.25	0.8	28,263	0.00%
2023/01/30	2.1	36.89	20	36.87	36.95	-17.9	28,195	-0.06%
2023/01/17	5	36.09	0.1	36.10	36.00	5	28,181	0.02%
2023/01/16	5.2	36.62	23	36.48	36.50	-17.9	28,175	-0.06%
2023/01/13	2	36.23	26	36.04	36.15	-24	27,855	-0.09%
2023/01/12	3.1	35.01	4	35.34	35.40	-0.9	27,913	0.00%
2023/01/10	0.5	34.50	0.4	34.70	34.60	0.1	28,426	0.00%
2023/01/06	0.2	34.28	0.1	34.45	34.25	0	29,213	0.00%
2023/01/05	11.3	34.26	0	0.00	34.45	11.3	29,670	0.04%
2023/01/03	0.3	33.50	1	33.50	33.50	-0.7	29,714	0.00%
2022/12/30	1	33.65	0	0.00	33.65	1	29,735	0.00%
2022/12/29	2.1	33.85	6	33.86	33.70	-3.9	29,889	-0.01%
2022/12/28	2	34.05	0	0.00	34.30	2	30,140	0.01%
2022/12/27	2	34.38	0	0.00	34.30	2	30,373	0.01%
2022/12/26	0.5	34.35	0	0.00	34.40	0.5	30,533	0.00%
2022/12/23	2	34.15	1	34.35	34.05	1	31,062	0.00%
2022/12/21	1	34.00	2	33.95	34.05	-1	31,325	0.00%
2022/12/20	14	33.79	18	33.79	33.70	-4	30,705	-0.01%
2022/12/19	3.1	33.80	11	34.05	33.85	-7.9	30,251	-0.03%
2022/12/16	17.7	33.19	4	33.14	34.60	13.7	29,428	0.05%
2022/12/15	0.1	33.60	0	0.00	33.55	0.1	28,860	0.00%
2022/12/14	2	33.55	5	33.60	33.50	-3	29,170	-0.01%
2022/12/13	17.1	33.84	10	34.02	33.70	7.1	29,231	0.02%
2022/12/12	1	33.65	1	33.60	33.85	0	29,198	0.00%
2022/12/09	1	33.75	0	0.00	33.70	1	29,684	0.00%
2022/12/08	1	33.15	1	33.30	33.20	0	29,675	0.00%
2022/12/07	2.5	33.42	3.1	33.17	33.35	-0.6	29,677	0.00%
2022/12/06	1.2	33.33	23	33.50	33.30	-21.8	29,698	-0.07%
2022/12/05	25	33.47	0	0.00	33.70	25	29,562	0.08%
2022/12/02	4	33.74	1	33.70	33.65	3	29,249	0.01%
2022/12/01	10	34.10	12	34.09	34.05	-2	29,193	-0.01%
2022/11/30	12.1	33.81	0	0.00	33.90	12.1	29,003	0.04%
2022/11/29	1	33.30	4	33.24	33.55	-3	28,619	-0.01%
2022/11/28	9.2	33.07	4	33.00	33.00	5.2	28,640	0.02%
2022/11/24	0	0.00	5	32.98	33.20	-5	28,273	-0.02%
2022/11/23	3	32.60	13	32.75	32.70	-10	28,055	-0.04%
2022/11/22	27	32.65	0	0.00	32.65	27	27,954	0.10%
2022/11/21	6.1	32.98	1	33.30	32.85	5.1	27,730	0.02%
2022/11/18	3.9	33.61	0	0.00	33.30	3.9	27,498	0.01%
2022/11/17	8.1	34.24	10	34.08	34.25	-1.9	26,542	-0.01%
2022/11/16	9.5	33.27	4.8	33.11	32.90	4.7	25,556	0.02%
2022/11/15	14.1	33.26	3	33.65	33.85	11.1	24,950	0.04%
2022/11/14	11.1	33.88	14	34.06	34.15	-2.9	24,375	-0.01%
2022/11/11	7	32.06	0	0.00	32.15	7	23,576	0.03%
2022/11/10	5	31.69	0	0.00	31.70	5	23,483	0.02%
2022/11/09	1	31.90	0	0.00	31.90	1	23,444	0.00%
2022/11/08	3	31.68	10	31.53	31.65	-7	23,282	-0.03%
2022/11/07	11	30.95	0	0.00	31.00	11	23,106	0.05%
2022/11/03	9	30.30	0	0.00	30.30	9	23,144	0.04%
2022/11/02	0.3	30.70	1	30.80	30.75	-0.7	23,105	0.00%
2022/11/01	1	30.40	0	0.00	30.65	1	23,119	0.00%
2022/10/31	4.2	30.54	0	0.00	30.25	4.2	23,108	0.02%
2022/10/28	2.1	30.67	0	0.00	30.50	2.1	23,119	0.01%
2022/10/26	1	30.35	0	0.00	30.30	1	23,119	0.00%
2022/10/25	23.5	30.03	0	0.00	29.90	23.5	23,077	0.10%
2022/10/24	7.1	31.16	0	0.00	30.60	7.1	22,682	0.03%
2022/10/20	12	31.15	0	0.00	30.90	12	22,518	0.05%
2022/10/19	5.1	31.89	5	31.65	31.60	0.1	22,012	0.00%
2022/10/18	1.1	31.31	0	0.00	31.45	1.1	21,608	0.00%
2022/10/17	5.2	31.73	0	0.00	31.70	5.2	21,593	0.02%
2022/10/14	1.3	32.65	0	0.00	32.40	1.3	21,633	0.01%
2022/10/13	1.3	33.17	25	33.54	32.65	-23.7	21,544	-0.11%
2022/10/12	2	33.85	0	0.00	33.75	2	21,287	0.01%
2022/10/11	0.3	33.94	0	0.00	33.80	0.3	21,345	0.00%
2022/10/07	2.1	34.31	20	34.24	34.25	-17.9	21,291	-0.08%
2022/10/05	3.6	34.22	27.2	34.30	34.15	-23.6	21,277	-0.11%
2022/10/04	22	33.91	0	0.00	33.85	22	21,025	0.10%
2022/10/03	7.1	33.77	0	0.00	33.65	7.1	20,773	0.03%
2022/09/30	8.5	33.85	0	0.00	33.80	8.5	20,658	0.04%
2022/09/29	43.1	34.18	0	0.00	34.15	43.1	20,144	0.21%
2022/09/28	6.4	35.10	0	0.00	34.90	6.4	19,056	0.03%
2022/09/27	5.1	35.94	0	0.00	35.80	5.1	18,789	0.03%
2022/09/26	64.9	36.37	1	36.20	35.85	63.9	18,599	0.34%
2022/09/23	33.2	37.10	1	37.00	37.00	32.2	18,381	0.18%
2022/09/22	30.2	37.51	0	0.00	37.55	30.2	18,250	0.17%
2022/09/21	29.4	38.19	1	38.10	38.10	28.4	17,880	0.16%
2022/09/20	2.1	38.71	0	0.00	38.55	2.1	17,513	0.01%
2022/09/19	3.1	38.88	2.2	38.95	38.80	0.9	17,397	0.01%
2022/09/16	14.2	38.88	0	0.00	38.60	14.2	17,332	0.08%
2022/09/15	5.1	39.45	0	0.00	39.55	5.1	16,939	0.03%
2022/09/14	1.1	39.70	0	0.00	39.65	1.1	16,875	0.01%
2022/09/13	0.1	39.90	0	0.00	39.90	0.1	16,925	0.00%
2022/09/12	0.2	39.85	0	0.00	39.80	0.2	16,977	0.00%
2022/09/08	0.1	39.85	0	0.00	39.85	0.1	17,321	0.00%
2022/09/07	3.1	39.71	2	39.75	39.70	1.1	17,462	0.01%
2022/09/06	1	39.20	20	39.59	39.85	-19	17,501	-0.11%
2022/09/05	2	39.00	0	0.00	39.10	2	17,483	0.01%
2022/09/02	7.4	38.61	1.1	38.56	38.50	6.3	17,570	0.04%
2022/09/01	7.3	38.93	0	0.00	38.90	7.3	17,325	0.04%
2022/08/31	4	39.21	1	39.30	39.30	3	17,158	0.02%
2022/08/30	2.3	39.22	0.2	39.45	39.25	2.1	17,048	0.01%
2022/08/29	8.6	39.15	0	0.00	39.35	8.6	17,169	0.05%
2022/08/25	2	39.55	0	0.00	39.55	2	17,263	0.01%
2022/08/24	0.1	39.27	10	39.15	39.25	-9.9	17,398	-0.06%
2022/08/23	0.1	39.30	0	0.00	39.35	0.1	17,816	0.00%
2022/08/22	7.2	39.11	0	0.00	39.65	7.2	17,936	0.04%
2022/08/19	0.2	39.58	2	39.45	39.45	-1.9	18,065	-0.01%
2022/08/18	1	39.70	0	0.00	39.80	1	18,153	0.01%
2022/08/17	0	39.40	2	39.60	40.00	-2	18,215	-0.01%
2022/08/16	0	0.00	4	39.30	39.35	-4	18,244	-0.02%
2022/08/15	11.1	39.36	0	0.00	39.30	11.1	18,314	0.06%
2022/08/12	7.1	39.24	0	0.00	39.30	7.1	18,719	0.04%
2022/08/11	0	0.00	24	39.18	39.35	-24	18,846	-0.13%
2022/08/09	3.1	38.26	1	38.50	38.75	2.1	19,108	0.01%
2022/08/08	23.1	38.49	0	0.00	38.70	23.1	19,258	0.12%
2022/08/05	1.1	38.85	0	0.00	38.85	1.1	19,436	0.01%
2022/08/04	1.6	38.72	1	38.90	38.75	0.6	19,943	0.00%
2022/08/03	0.1	39.10	0	0.00	39.10	0.1	20,186	0.00%
2022/08/02	3.1	39.18	10	39.00	39.15	-7	20,245	-0.03%
2022/08/01	3	38.97	41	38.86	39.50	-38	20,243	-0.19%
2022/07/29	2	38.50	0	0.00	38.75	2	20,205	0.01%
2022/07/28	2	38.13	0	0.00	38.20	2	20,134	0.01%
2022/07/27	7	37.86	0	0.00	37.85	7	20,075	0.03%
2022/07/26	27	37.82	0	0.00	37.80	27	20,246	0.13%
2022/07/25	1	37.90	1	37.75	37.85	0	20,320	0.00%
2022/07/22	18	37.75	0	0.00	37.70	18	20,389	0.09%
2022/07/21	5.2	37.94	17	37.95	38.05	-11.8	20,196	-0.06%
2022/07/20	0	0.00	11	41.97	41.60	-11	19,656	-0.06%
2022/07/19	1	40.65	0	0.00	41.65	1	19,510	0.01%
2022/07/18	21	40.11	0	0.00	40.70	21	19,267	0.11%
2022/07/15	8	41.06	0	0.00	40.50	8	19,169	0.04%
2022/07/14	3	41.55	0	0.00	41.70	3	19,107	0.02%
2022/07/13	16	41.82	25	41.91	41.80	-9	19,230	-0.05%
2022/07/12	14	41.11	20	41.03	41.00	-6	19,337	-0.03%
2022/07/11	0	41.15	0	0.00	41.10	0	19,484	0.00%
2022/07/08	0.8	40.98	0	0.00	40.80	0.8	19,573	0.00%
2022/07/07	0	0.00	1	40.40	40.90	-1	19,674	-0.01%
2022/07/06	0.1	40.30	0	0.00	40.00	0.1	20,055	0.00%
2022/07/05	0	40.80	0	0.00	40.75	0	19,967	0.00%
2022/07/04	4	40.00	0	0.00	40.00	4	19,809	0.02%
2022/07/01	10.1	40.89	1	39.90	40.35	9.1	19,681	0.05%
2022/06/27	6.2	39.80	0	0.00	39.80	6.2	19,203	0.03%
2022/06/24	0	39.60	0	0.00	39.50	0	19,070	0.00%
2022/06/23	1	39.05	0	0.00	39.00	1	18,963	0.01%
2022/06/21	2	39.30	1	39.55	39.45	1	18,775	0.01%
2022/06/20	2.1	38.86	0	0.00	38.85	2.1	18,695	0.01%
2022/06/17	4.3	39.71	0	0.00	39.60	4.3	18,440	0.02%
2022/06/16	3.1	40.01	0	0.00	40.00	3.1	18,279	0.02%
2022/06/15	0.1	40.20	0	0.00	40.05	0.1	18,452	0.00%
2022/06/14	3.2	40.17	0	0.00	40.10	3.2	18,363	0.02%
2022/06/13	8.1	40.93	0	0.00	40.80	8.1	18,122	0.04%
2022/06/10	1.1	41.41	0	0.00	41.40	1.1	17,840	0.01%
2022/06/09	0.5	41.70	0	0.00	41.55	0.5	17,831	0.00%
2022/06/08	1	41.70	0	0.00	41.75	1	17,785	0.01%
2022/06/07	2.1	41.45	0	0.00	41.35	2.1	17,736	0.01%
2022/06/06	0.1	41.75	0	0.00	41.55	0.1	17,502	0.00%
2022/06/02	4	41.70	0	0.00	41.70	4	17,511	0.02%
2022/06/01	0.1	42.55	0	0.00	42.10	0.1	17,534	0.00%
2022/05/31	0	0.00	1	42.80	42.60	-1	17,391	-0.01%
2022/05/30	0	0.00	5	42.90	42.80	-5	16,918	-0.03%
2022/05/27	1	42.05	0	0.00	42.20	1	16,696	0.01%
2022/05/24	5	41.21	0	0.00	41.20	5	16,462	0.03%
2022/05/23	1.1	41.22	0	0.00	41.20	1.1	16,294	0.01%
2022/05/19	10	41.15	0	0.00	41.10	10	15,717	0.06%
2022/05/18	6.1	41.33	0	0.00	41.60	6.1	15,532	0.04%
2022/05/17	1.1	41.51	0	0.00	41.50	1.1	15,250	0.01%
2022/05/16	0.2	41.17	3	41.18	41.25	-2.9	15,019	-0.02%
2022/05/13	2	41.10	0	0.00	41.60	2	14,715	0.01%
2022/05/12	14.1	41.10	20	41.40	40.80	-5.9	14,482	-0.04%
2022/05/11	10.2	42.67	9	42.68	42.65	1.2	13,898	0.01%
2022/05/10	6.1	43.91	0	0.00	43.85	6.1	13,469	0.05%
2022/05/09	6.1	44.51	10	44.25	44.25	-4	13,279	-0.03%
2022/05/06	4	45.13	0	0.00	45.10	4	13,113	0.03%
2022/05/04	2	45.35	20	45.35	45.50	-18	13,127	-0.14%
2022/05/03	5	45.35	0	45.55	45.35	5	13,228	0.04%
2022/04/28	4	45.70	0	0.00	46.10	4	12,785	0.03%
2022/04/27	7.1	45.82	0	0.00	45.80	7.1	12,580	0.06%
2022/04/26	5	46.17	0	0.00	46.20	5	12,312	0.04%
2022/04/25	2	46.10	0	0.00	46.10	2	12,241	0.02%
2022/04/22	1.1	46.51	0	0.00	46.55	1.1	12,099	0.01%
2022/04/21	2	46.63	0	0.00	46.80	2	12,074	0.02%
2022/04/20	2	46.50	0	0.00	46.60	2	12,063	0.02%
2022/04/19	5.1	46.30	0	0.00	46.35	5.1	11,970	0.04%
2022/04/18	4.3	46.47	0	0.00	46.50	4.3	11,843	0.04%
2022/04/15	1	47.10	0	0.00	47.10	1	11,628	0.01%
2022/04/14	0	47.90	1	47.65	47.70	-1	11,442	-0.01%
2022/04/13	6	47.96	0	0.00	48.00	6	11,348	0.05%
2022/04/12	0.1	48.80	3	48.30	48.00	-2.9	11,175	-0.03%
2022/04/11	0.1	49.60	0	0.00	49.45	0.1	10,764	0.00%
2022/04/08	0	0.00	1	49.75	49.80	-1	10,837	-0.01%
2022/04/07	0.1	50.00	5	49.85	49.55	-5	10,806	-0.05%
2022/03/31	2	50.00	0	0.00	49.90	2	10,588	0.02%
2022/03/28	0	0.00	10	49.70	49.70	-10	10,389	-0.10%
2022/03/25	2	49.80	0	0.00	49.70	2	10,342	0.02%
2022/03/23	0.1	49.55	0	0.00	49.65	0.1	10,460	0.00%
2022/03/22	7	49.61	0	0.00	49.70	7	10,377	0.07%
2022/03/21	6	49.38	3	49.65	49.75	3	10,380	0.03%
2022/03/18	5	48.70	0	0.00	48.95	5	10,135	0.05%
2022/03/17	0	0.00	2.4	48.03	48.00	-2.4	9,745	-0.02%
2022/03/16	1	47.80	0	0.00	47.85	1	9,630	0.01%
2022/03/15	0.4	47.50	0	0.00	47.95	0.4	9,597	0.00%
2022/03/08	0	47.00	0	0.00	46.95	0	10,051	0.00%
2022/03/04	2	47.65	0	0.00	47.65	2	10,340	0.02%
2022/03/02	10	47.70	4	47.85	48.00	6	10,752	0.06%
2022/02/25	1	47.00	1	47.20	47.35	0	10,955	0.00%
2022/02/24	2	47.38	0	0.00	47.30	2	10,884	0.02%
2022/02/23	1	47.65	0	0.00	47.65	1	10,872	0.01%
2022/02/17	0	0.00	1.5	47.50	47.45	-1.5	11,143	-0.01%
2022/02/16	6.5	47.11	0.1	47.20	47.00	6.5	11,199	0.06%
2022/02/15	0.1	47.20	0	0.00	47.00	0.1	11,255	0.00%
2022/02/14	1.1	47.06	0	0.00	47.15	1.1	11,341	0.01%
2022/02/11	0	0.00	5	47.35	47.55	-5	11,337	-0.04%
2022/02/10	1.1	47.15	0	0.00	47.55	1.1	11,361	0.01%
2022/02/09	2	47.10	0	0.00	47.30	2	11,433	0.02%
2022/02/08	1	47.10	0	0.00	46.95	1	11,535	0.01%
2022/01/26	0	46.85	0	0.00	46.85	0	11,314	0.00%
2022/01/25	7	46.66	0	0.00	46.80	7	11,349	0.06%
2022/01/24	0.1	47.40	0	0.00	47.15	0.1	11,222	0.00%
2022/01/21	1	47.25	0	0.00	47.40	1	11,339	0.01%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	2	47.63	6	47.56	47.60	-4	11,341	-0.04%
2022/01/17	2	47.40	1	47.50	47.60	1	11,598	0.01%
2022/01/14	2	47.50	0	0.00	47.60	2	11,605	0.02%
2022/01/12	1	47.10	0	0.00	47.50	1	12,070	0.01%
2022/01/10	1	47.01	0	0.00	47.30	1	12,274	0.01%
2022/01/07	0	47.30	0	0.00	47.45	0	12,237	0.00%
2022/01/05	4	47.10	0	0.00	47.15	4	12,240	0.03%
2022/01/04	0.1	47.48	0	0.00	47.30	0.1	12,299	0.00%
2022/01/03	1	47.50	0	0.00	47.45	1	12,196	0.01%
2021/12/29	0	48.15	0	0.00	48.15	0	12,270	0.00%
2021/12/28	0	0.00	2	47.95	48.15	-2	12,350	-0.02%
2021/12/27	3	48.02	1	48.00	48.10	2	12,448	0.02%
2021/12/23	1	47.60	0	0.00	47.70	1	12,853	0.01%
2021/12/22	0	0.00	0.1	47.40	47.40	-0.1	12,914	0.00%
2021/12/21	0	47.35	0	0.00	47.25	0	13,062	0.00%
2021/12/17	1	47.45	0	0.00	47.45	1	13,236	0.01%
2021/12/14	0	47.15	0	0.00	47.00	0	13,527	0.00%
2021/12/09	0	47.60	0	0.00	47.40	0	14,718	0.00%
2021/12/08	0	0.00	1	47.65	47.70	-1	15,007	-0.01%
2021/12/06	0	47.45	0	0.00	47.30	0	15,059	0.00%
2021/12/02	4	46.39	0	0.00	46.30	4	14,910	0.03%
2021/12/01	2	46.33	0	0.00	46.60	2	14,885	0.01%
2021/11/29	1	45.95	0	0.00	46.50	1	14,386	0.01%
2021/11/26	1	46.61	0	0.00	46.50	1	14,324	0.01%
2021/11/25	0.1	47.31	2	47.10	47.15	-1.9	14,217	-0.01%
2021/11/24	0.1	47.70	6	47.47	47.45	-6	14,124	-0.04%
2021/11/23	1	47.80	1	47.80	47.80	0	13,953	0.00%
2021/11/22	0.1	48.10	0	0.00	47.90	0.1	13,999	0.00%
2021/11/19	29	48.10	0	0.00	48.30	29	13,936	0.21%
2021/11/17	1	48.35	0	0.00	48.55	1	13,875	0.01%
2021/11/16	0	48.55	0	0.00	48.65	0	13,977	0.00%
2021/11/15	235	48.36	0	0.00	48.60	235	14,174	1.66%	大買/鉅額交易
2021/11/12	0	48.60	0	0.00	48.70	0	14,358	0.00%
2021/11/11	0.4	48.80	1	48.65	48.80	-0.7	14,578	0.00%
2021/11/10	0	48.65	0	0.00	48.70	0	14,843	0.00%
2021/11/08	0	49.05	1	48.95	48.95	-1	16,197	-0.01%
2021/11/05	11	48.05	0	0.00	48.15	11	16,989	0.06%
2021/11/04	1	48.05	0	0.00	48.10	1	17,324	0.01%
2021/11/02	0	0.00	1	48.15	48.15	-1	18,197	-0.01%
2021/11/01	1	48.10	0	0.00	48.25	1	18,674	0.01%
2021/10/29	2	48.30	0	0.00	48.25	2	18,923	0.01%
2021/10/28	0.1	48.70	0	0.00	48.50	0.1	19,472	0.00%
2021/10/27	3	48.45	1	48.40	48.35	2	19,594	0.01%
2021/10/26	1	48.50	1	48.80	48.45	0	19,646	0.00%
2021/10/25	3	48.40	0	0.00	48.25	3	19,726	0.02%
2021/10/21	0	48.75	5	48.70	48.75	-5	20,240	-0.02%
2021/10/20	2	48.43	0	0.00	48.35	2	20,272	0.01%
2021/10/19	3	49.12	0	0.00	49.10	3	20,369	0.01%
2021/10/18	1	49.85	1	49.95	49.80	0	20,223	0.00%
2021/10/14	2	50.10	2	50.30	49.90	0	20,492	0.00%
2021/10/12	1	49.85	0	0.00	50.20	1	20,491	0.00%
2021/10/05	1	49.85	1	49.90	50.30	0	21,193	0.00%
2021/10/04	0	0.00	4	50.10	50.00	-4	21,654	-0.02%
2021/10/01	4	50.18	0	0.00	50.20	4	22,316	0.02%
2021/09/30	0	0.00	2	51.10	51.00	-2	22,380	-0.01%
2021/09/29	3	50.70	0	0.00	50.60	3	22,519	0.01%
2021/09/28	1	50.30	0	0.00	51.00	1	22,713	0.00%
2021/09/27	11	51.10	5	51.10	51.10	6	22,761	0.03%
2021/09/23	2	51.10	0	0.00	51.20	2	22,886	0.01%
2021/09/22	1	49.80	1	50.40	50.70	0	22,838	0.00%
2021/09/17	1	51.10	20	51.20	50.70	-19	22,742	-0.08%
2021/09/16	0	0.00	6.1	51.14	51.70	-6.1	22,693	-0.03%
2021/09/15	1	51.10	0	0.00	51.20	1	22,526	0.00%
2021/09/14	7	51.46	0	0.00	51.40	7	22,421	0.03%
2021/09/13	0	0.00	11	49.99	50.10	-11	21,802	-0.05%
2021/09/09	1	47.95	0	0.00	48.20	1	21,833	0.00%
2021/09/08	0	48.60	0	0.00	48.55	0	21,908	0.00%
2021/09/07	1	48.75	0.7	48.80	48.75	0.3	21,992	0.00%
2021/09/06	0	0.00	1	48.95	48.80	-1	22,010	0.00%
2021/09/03	1	48.10	0	0.00	48.50	1	21,935	0.00%
2021/09/02	0	48.00	0	0.00	47.90	0	21,889	0.00%
2021/09/01	2	48.15	0	0.00	48.40	2	21,952	0.01%
2021/08/31	2	47.75	1	48.00	48.45	1	21,850	0.00%
2021/08/30	4	47.31	10	47.25	47.60	-6	21,749	-0.03%
2021/08/27	10	47.25	0	0.00	47.45	10	21,802	0.05%
2021/08/26	0	47.00	0	0.00	46.95	0	22,042	0.00%
2021/08/24	2.2	46.53	0	0.00	46.75	2.2	22,216	0.01%
2021/08/23	2	46.78	0	0.00	46.80	2	22,436	0.01%
2021/08/20	0	0.00	1	46.00	46.15	-1	22,539	0.00%
2021/08/19	5.1	46.45	0	0.00	46.20	5.1	22,907	0.02%
2021/08/18	3	46.98	0	0.00	47.25	3	22,789	0.01%
2021/08/17	3	47.45	0	0.00	47.30	3	22,621	0.01%
2021/08/16	1	48.40	20	47.80	47.95	-19	22,465	-0.08%
2021/08/13	17	48.11	20	48.21	48.40	-3	22,509	-0.01%
2021/08/12	16.6	47.26	7	47.43	47.60	9.6	22,621	0.04%
2021/08/11	10	51.20	3	51.10	51.10	7	21,868	0.03%
2021/08/10	1	51.80	8	51.90	51.90	-7	21,421	-0.03%
2021/08/09	0	52.10	69	51.78	52.40	-69	21,726	-0.32%
2021/08/06	0	0.00	4	53.00	52.90	-4	21,805	-0.02%
2021/08/05	2	53.10	3	53.03	52.70	-1	22,168	0.00%
2021/08/04	2	53.80	2	54.00	53.80	0	23,135	0.00%
2021/08/03	2	53.30	1	53.60	53.90	1	23,671	0.00%
2021/08/02	13	52.60	44	52.61	52.80	-31	23,444	-0.13%
2021/07/30	0	52.70	10	52.70	52.60	-10	23,936	-0.04%
2021/07/29	6	52.55	0	0.00	52.90	6	24,450	0.02%
2021/07/28	0	0.00	70	52.57	52.40	-70	24,837	-0.28%
2021/07/27	0	0.00	14	52.89	53.00	-14	25,536	-0.05%
2021/07/23	0	0.00	4	52.40	53.00	-4	26,532	-0.02%
2021/07/21	1	52.00	13	52.05	51.80	-12	27,077	-0.04%
2021/07/20	5	51.60	22	51.68	51.70	-17	27,984	-0.06%
2021/07/19	0	51.60	0	0.00	52.00	0	29,485	0.00%
2021/07/15	1	51.40	0	0.00	51.60	1	34,817	0.00%
2021/07/14	5	51.50	2	51.70	51.50	3	36,177	0.01%
2021/07/13	6	52.23	11	51.90	51.90	-5	36,859	-0.01%
2021/07/12	0	0.00	2	51.90	52.20	-2	37,265	-0.01%
2021/07/09	52	51.92	0	0.00	52.00	52	37,473	0.14%
2021/07/08	51	52.59	2	52.15	52.80	49	37,291	0.13%
2021/07/07	1	51.20	0	0.00	51.30	1	36,928	0.00%
2021/07/06	3	51.00	1.3	51.09	51.20	1.8	36,823	0.00%
2021/07/05	7	50.66	0	0.00	50.60	7	36,751	0.02%
2021/07/02	0	50.80	0	0.00	50.50	0	36,605	0.00%
2021/07/01	6	50.63	0	0.00	50.60	6	36,533	0.02%
2021/06/30	1	51.00	0	0.00	51.00	1	36,744	0.00%
2021/06/28	4	51.00	201	51.10	51.10	-197	36,966	-0.53%	大賣/鉅額交易
2021/06/25	4	51.00	0	0.00	51.00	4	36,992	0.01%
2021/06/24	1	51.10	0	0.00	51.10	1	37,241	0.00%
2021/06/21	0	51.00	4	50.90	50.70	-4	37,889	-0.01%
2021/06/18	0	0.00	2.2	51.16	51.00	-2.2	38,189	-0.01%
2021/06/17	6	51.52	5	51.50	51.50	1	39,486	0.00%
2021/06/16	0	0.00	1	51.50	51.90	-1	39,623	0.00%
2021/06/15	3	51.17	0	0.00	51.30	3	39,581	0.01%
2021/06/11	0	51.40	5	51.40	51.40	-5	39,636	-0.01%
2021/06/09	0	0.00	5	50.90	51.30	-5	39,925	-0.01%
2021/06/08	6	51.33	0	0.00	51.40	6	40,039	0.01%
2021/06/07	4	51.40	13.1	51.11	51.50	-9.1	40,264	-0.02%
2021/06/04	9.1	51.97	0	0.00	51.90	9.1	40,452	0.02%
2021/06/03	6	52.08	2	52.00	52.30	4	40,659	0.01%
2021/06/02	5	51.76	6	51.68	52.00	-1	40,510	0.00%
2021/06/01	8	51.38	0	0.00	51.50	8	40,290	0.02%
2021/05/31	17	51.09	15	51.44	51.60	2	40,457	0.00%
2021/05/28	15	50.43	5	50.30	50.60	10	40,331	0.02%
2021/05/27	19	50.03	0	0.00	50.30	19	40,411	0.05%
2021/05/26	11	51.12	5	51.30	50.70	6	40,254	0.01%
2021/05/25	24	51.23	0	0.00	51.10	24	40,193	0.06%
2021/05/24	11	51.21	6	51.30	51.30	5	40,233	0.01%
2021/05/21	17	51.21	8.1	51.20	51.20	9	40,408	0.02%
2021/05/20	5.5	50.59	4	50.80	50.80	1.5	40,310	0.00%
2021/05/19	2	50.50	3	50.42	50.50	-1	40,085	0.00%
2021/05/18	4.2	48.94	2	49.63	50.00	2.2	39,915	0.01%
2021/05/17	10	47.92	30	47.90	47.90	-20	39,776	-0.05%
2021/05/14	3	49.65	1	50.10	49.60	2	39,121	0.01%
2021/05/13	219	49.80	91.5	47.80	49.20	127.5	38,782	0.33%	大買/鉅額交易
2021/05/12	16.1	49.34	64.2	49.79	49.60	-48.1	38,261	-0.13%
2021/05/11	13	52.45	2	52.60	51.60	11	36,972	0.03%
2021/05/10	86.3	52.41	51.2	52.83	52.90	35	36,241	0.10%
2021/05/07	30	52.07	1	52.00	52.30	29	36,059	0.08%
2021/05/06	37	51.51	3.2	51.33	53.00	33.8	35,706	0.09%
2021/05/05	5	50.76	0	0.00	50.80	5	35,241	0.01%
2021/05/04	6	49.79	2.2	50.31	50.20	3.8	35,127	0.01%
2021/05/03	16	51.33	324.3	51.45	51.20	-308.3	34,169	-0.90%	大賣/鉅額交易
2021/04/29	5	52.44	0	0.00	52.10	5	33,664	0.01%
2021/04/28	50	52.30	51	52.50	53.20	-1	33,224	0.00%
2021/04/27	4	52.68	7	52.63	52.70	-3	33,106	-0.01%
2021/04/26	34	52.99	47.1	53.42	53.10	-13.1	32,617	-0.04%
2021/04/23	18	52.58	7.5	52.45	53.00	10.5	31,717	0.03%
2021/04/22	72	57.42	54	56.85	54.10	18	30,558	0.06%
2021/04/21	43	53.76	53.1	54.35	55.70	-10.1	27,491	-0.04%
2021/04/20	24.2	52.30	8	53.95	52.00	16.2	25,459	0.06%
2021/04/19	209	49.95	10	50.32	50.40	199	24,106	0.83%	大買/鉅額交易
2021/04/16	0	0.00	10	48.53	49.00	-10	23,301	-0.04%
2021/04/15	2	47.63	33.6	47.87	47.90	-31.6	22,795	-0.14%
2021/04/14	10	47.03	1.2	47.13	47.00	8.8	22,494	0.04%
2021/04/13	2	47.33	0.5	47.35	47.20	1.5	22,362	0.01%
2021/04/12	1.1	46.80	0.1	46.85	46.85	1	22,111	0.00%
2021/04/09	7	46.80	1	46.90	46.70	6	22,041	0.03%
2021/04/08	0	0.00	2	46.85	46.90	-2	21,910	-0.01%
2021/04/07	11.3	46.80	0	0.00	46.80	11.3	21,820	0.05%
2021/04/06	12	46.69	7	46.85	46.85	5	21,761	0.02%
2021/04/01	20	46.68	1	46.70	46.70	19	21,372	0.09%
2021/03/31	10.1	46.75	20	46.62	46.80	-9.9	21,256	-0.05%
2021/03/30	13	46.53	1	46.35	46.55	12	21,044	0.06%
2021/03/26	18	46.15	0	0.00	46.15	18	20,680	0.09%
2021/03/25	4	45.48	0	0.00	45.55	4	20,287	0.02%
2021/03/24	1	45.60	0.2	45.65	45.55	0.8	20,110	0.00%
2021/03/23	6	45.78	1.3	45.69	45.70	4.8	19,996	0.02%
2021/03/22	11.1	45.73	24	45.78	45.80	-12.9	19,589	-0.07%
2021/03/19	6	42.80	0.8	42.95	42.70	5.2	18,122	0.03%
2021/03/18	10	43.03	4	42.99	43.10	6	17,888	0.03%
2021/03/17	3	42.83	1	42.95	42.85	2	17,899	0.01%
2021/03/16	0	0.00	1	42.50	42.60	-1	17,904	-0.01%
2021/03/15	7	42.47	0	0.00	42.35	7	17,936	0.04%
2021/03/12	5	42.73	0	0.00	42.70	5	17,781	0.03%
2021/03/11	2	42.88	2	43.10	42.85	0	17,666	0.00%
2021/03/10	1	42.95	0	0.00	43.00	1	17,600	0.01%
2021/03/09	3	43.00	5	43.00	43.40	-2	17,714	-0.01%
2021/03/08	0	0.00	1	42.65	42.65	-1	17,513	-0.01%
2021/03/04	6	42.30	0	0.00	42.50	6	17,847	0.03%
2021/03/03	1	42.35	0	0.00	42.55	1	17,835	0.01%
2021/03/02	10	42.30	0	0.00	42.10	10	17,744	0.06%
2021/02/26	1	42.45	0	0.00	42.00	1	17,589	0.01%
2021/02/25	0	0.00	3	42.82	42.90	-3	17,255	-0.02%
2021/02/23	0	0.00	2	42.15	42.45	-2	17,237	-0.01%
2021/02/18	1	41.55	0	0.00	41.35	1	16,894	0.01%
2021/02/05	1	40.60	0	0.00	40.85	1	16,576	0.01%
2021/02/03	9	40.58	0	0.00	40.55	9	17,019	0.05%
2021/02/02	4	40.80	0.7	41.00	40.75	3.3	16,937	0.02%
2021/02/01	1	40.75	0	0.00	40.80	1	16,812	0.01%
2021/01/29	3	40.27	0	0.00	40.15	3	16,789	0.02%
2021/01/28	1	40.25	10	40.55	40.25	-9	16,597	-0.05%
2021/01/27	12	40.36	0	0.00	40.35	12	16,362	0.07%
2021/01/26	3	40.48	0	0.00	40.35	3	16,223	0.02%
2021/01/25	10	41.00	0	0.00	40.90	10	15,710	0.06%
2021/01/22	4	40.56	0	0.00	40.60	4	15,509	0.03%
2021/01/20	4	40.94	0	0.00	40.95	4	15,029	0.03%
2021/01/18	4	41.53	35.8	41.55	41.60	-31.8	14,547	-0.22%
2021/01/15	4	42.11	1.2	42.05	41.95	2.8	14,248	0.02%
2021/01/14	10	42.51	5	42.55	42.55	5	13,868	0.04%
2021/01/13	1	42.65	8	42.70	42.70	-7	13,709	-0.05%
2021/01/12	2	42.80	1	42.85	42.70	1	13,599	0.01%
2021/01/11	1	42.95	10	42.90	43.10	-9	13,516	-0.07%
2021/01/08	2	42.83	10	42.85	42.95	-8	13,435	-0.06%
2021/01/07	1	42.90	0	0.00	42.85	1	13,366	0.01%
2021/01/06	9	42.86	10.1	43.10	42.95	-1.1	13,172	-0.01%
2021/01/05	0	0.00	0.2	43.30	43.10	-0.2	13,036	0.00%
2021/01/04	0	0.00	1	43.30	43.20	-1	12,974	-0.01%
2020/12/30	0	0.00	20	43.15	43.25	-20	12,962	-0.15%
2020/12/29	1	43.10	0	0.00	43.00	1	12,916	0.01%
2020/12/28	1	42.90	0	0.00	43.00	1	12,907	0.01%
2020/12/25	1	42.75	0	0.00	42.80	1	12,961	0.01%
2020/12/23	3	42.72	1	42.65	42.80	2	13,075	0.02%
2020/12/22	0	0.00	5	43.25	42.95	-5	13,149	-0.04%
2020/12/21	2	43.43	22	43.35	43.50	-20	13,438	-0.15%
2020/12/18	1	42.80	0	0.00	42.95	1	13,750	0.01%
2020/12/17	0.3	42.95	0	0.00	42.65	0.3	13,865	0.00%
2020/12/15	2	42.65	0	0.00	42.50	2	13,764	0.01%
2020/12/14	1	42.70	0	0.00	42.80	1	13,726	0.01%
2020/12/11	23	42.95	2	42.90	42.90	21	13,816	0.15%
2020/12/09	7	43.40	0	0.00	43.35	7	13,778	0.05%
2020/12/07	4.1	43.40	0	0.00	43.55	4.1	13,759	0.03%
2020/12/04	24.1	43.59	6	43.55	43.65	18.1	13,838	0.13%
2020/12/03	1	43.70	1	43.80	43.50	0	13,761	0.00%
2020/11/30	1	43.40	1	43.45	42.90	0	13,906	0.00%
2020/11/27	0.1	43.25	7	43.29	43.30	-6.9	13,694	-0.05%
2020/11/24	0	0.00	0.3	43.00	42.75	-0.3	13,849	0.00%
2020/11/23	0.1	42.95	4	43.00	43.00	-3.9	13,800	-0.03%
2020/11/19	0	0.00	0.1	42.85	42.90	-0.1	13,775	0.00%
2020/11/18	1	42.80	0	0.00	42.70	1	13,816	0.01%
2020/11/17	0	0.00	2	42.68	42.75	-2	13,854	-0.01%
2020/11/16	1	42.20	0	0.00	42.35	1	14,202	0.01%
2020/11/11	0	0.00	1	42.70	42.65	-1	14,831	-0.01%
2020/11/10	0.1	41.40	3	41.50	41.55	-2.9	14,766	-0.02%
2020/11/09	0	0.00	1	41.20	41.15	-1	14,981	-0.01%
2020/11/06	3	40.95	1	41.00	40.85	2	16,178	0.01%
2020/11/05	1.1	40.97	0	0.00	41.05	1.1	16,546	0.01%
2020/11/02	0	0.00	1	40.60	40.60	-1	17,662	-0.01%
2020/10/29	9	40.28	0	0.00	40.35	9	18,465	0.05%
2020/10/28	8	40.60	0	0.00	40.55	8	18,534	0.04%
2020/10/27	1	40.40	0	0.00	40.50	1	18,592	0.01%
2020/10/26	2	40.63	0	0.00	40.50	2	18,606	0.01%
2020/10/23	5	40.60	0	0.00	40.65	5	18,750	0.03%
2020/10/21	1	40.40	0	0.00	40.30	1	19,040	0.01%
2020/10/19	1	40.70	5	40.70	40.45	-4	19,122	-0.02%
2020/10/16	2	40.35	5	40.45	40.30	-3	19,278	-0.02%
2020/10/15	1	40.30	0	0.00	40.30	1	19,671	0.01%
2020/10/14	28	40.68	0	0.00	40.50	28	19,700	0.14%
2020/10/13	1	40.50	0	0.00	40.50	1	19,784	0.01%
2020/10/08	0	0.00	52	40.96	41.15	-52	20,431	-0.25%
2020/10/07	1	41.10	0	0.00	41.15	1	20,445	0.00%
2020/10/05	1	41.05	2	41.10	41.00	-1	20,601	0.00%
2020/09/30	50	41.60	2.1	41.60	41.40	47.9	20,812	0.23%
2020/09/29	0	0.00	2	41.55	41.20	-2	20,975	-0.01%
2020/09/25	0	0.00	5	40.70	40.55	-5	21,224	-0.02%
2020/09/24	7	40.15	10	40.15	40.05	-3	21,293	-0.01%
2020/09/23	5	41.09	0	0.00	41.00	5	21,057	0.02%
2020/09/22	2	41.93	0	0.00	41.80	2	20,759	0.01%
2020/09/21	1	42.30	0	0.00	42.25	1	20,638	0.00%
2020/09/18	2	42.55	1	42.55	42.50	1	20,706	0.00%
2020/09/17	1	42.55	0	0.00	42.55	1	20,727	0.00%
2020/09/07	1	42.20	0	0.00	42.70	1	21,054	0.00%
2020/09/04	4	42.20	0	0.00	42.20	4	21,101	0.02%
2020/09/03	7	42.51	0	0.00	42.70	7	21,075	0.03%
2020/09/02	0	0.00	1	42.45	42.65	-1	20,913	0.00%
2020/09/01	5	42.59	1	43.05	42.75	4	20,813	0.02%
2020/08/31	10	43.25	0	0.00	42.90	10	20,717	0.05%
2020/08/28	5	43.60	0	0.00	43.50	5	20,610	0.02%
2020/08/27	34	43.88	5	43.89	43.85	29	20,645	0.14%
2020/08/26	5	43.90	0	0.00	44.10	5	20,707	0.02%
2020/08/25	1	44.10	0	0.00	44.10	1	20,673	0.00%
2020/08/24	1	44.00	1	44.15	44.05	0	21,049	0.00%
2020/08/21	5	43.83	0	0.00	44.25	5	21,056	0.02%
2020/08/20	5	43.72	5	44.51	43.50	0	20,862	0.00%
2020/08/19	13	44.51	42	44.51	44.35	-29	20,547	-0.14%
2020/08/18	0	0.00	13	43.85	44.00	-13	20,240	-0.06%
2020/08/17	6	43.31	0	0.00	43.35	6	19,928	0.03%
2020/08/14	5	42.70	1	42.90	42.85	4	19,825	0.02%
2020/08/13	6	41.04	0	0.00	41.20	6	19,407	0.03%
2020/08/12	32	41.06	0	0.00	41.00	32	19,247	0.17%
2020/08/11	3	46.60	0	0.00	46.50	3	18,034	0.02%
2020/08/10	10	46.79	0	0.00	46.60	10	17,645	0.06%
2020/08/07	0	0.00	8	47.39	47.10	-8	17,455	-0.05%
2020/08/06	0	0.00	5	47.00	47.15	-5	17,219	-0.03%
2020/08/05	3	46.53	22	46.54	46.45	-19	16,833	-0.11%
2020/08/04	4	45.28	22	45.10	45.40	-18	16,369	-0.11%
2020/08/03	1	44.85	0	0.00	44.95	1	16,214	0.01%
2020/07/31	4	45.23	0	0.00	45.00	4	16,141	0.02%
2020/07/30	2	45.10	0	0.00	45.35	2	16,127	0.01%
2020/07/29	2	45.20	0	0.00	45.05	2	16,204	0.01%
2020/07/28	3	44.63	1	44.40	44.50	2	16,213	0.01%
2020/07/27	8	44.78	8	44.83	44.60	0	16,216	0.00%
2020/07/24	0	0.00	0.1	45.00	45.00	-0.1	16,217	0.00%
2020/07/23	3	45.35	2	45.65	45.60	1	16,183	0.01%
2020/07/22	1	45.60	0	0.00	45.50	1	16,181	0.01%
2020/07/21	2.4	45.51	2	45.70	45.55	0.4	16,060	0.00%
2020/07/20	1	45.20	0	0.00	45.10	1	15,811	0.01%
2020/07/17	0.7	44.75	5	44.90	44.80	-4.3	15,774	-0.03%
2020/07/16	47	44.73	0	0.00	44.50	47	15,824	0.30%
2020/07/15	0	0.00	7	45.64	45.60	-7	15,384	-0.05%
2020/07/13	2	45.20	0.4	45.00	45.20	1.7	15,199	0.01%
2020/07/10	21	45.19	0	0.00	44.95	21	15,301	0.14%
2020/07/09	22	45.30	7	45.33	45.30	15	15,268	0.10%
2020/07/08	0	0.00	5	44.95	45.15	-5	15,002	-0.03%
2020/07/07	0	0.00	3	44.37	44.50	-3	14,733	-0.02%
2020/07/06	1	44.35	0	0.00	44.40	1	14,649	0.01%
2020/07/03	12	43.91	1	43.85	43.95	11	14,624	0.08%
2020/07/02	10	43.55	3	43.63	43.60	7	14,576	0.05%
2020/07/01	12	43.01	0	0.00	43.10	12	14,481	0.08%
2020/06/30	1	42.80	0	0.00	42.75	1	14,409	0.01%
2020/06/29	4	42.71	0	0.00	42.65	4	14,485	0.03%
2020/06/23	5	42.70	0	0.00	42.70	5	14,452	0.03%
2020/06/19	5	42.65	0	0.00	42.55	5	14,595	0.03%
2020/06/18	3	42.65	1	42.70	42.70	2	14,575	0.01%
2020/06/17	2	42.60	0	0.00	42.85	2	14,913	0.01%
2020/06/12	1	42.95	36	42.87	42.90	-35	15,929	-0.22%
2020/06/10	1	44.00	0	0.00	44.00	1	16,336	0.01%
2020/06/09	1	43.75	2	43.90	43.90	-1	16,626	-0.01%
2020/06/08	0	0.00	2.1	43.61	43.95	-2.1	16,884	-0.01%
2020/06/05	3	43.58	1	43.60	43.65	2	16,879	0.01%
2020/06/04	6	43.59	2	43.30	43.40	4	17,038	0.02%
2020/06/03	2	43.73	2	43.60	43.65	0	17,164	0.00%
2020/05/28	7	42.53	0	0.00	42.35	7	16,591	0.04%
2020/05/27	4	42.73	0	0.00	42.85	4	16,655	0.02%
2020/05/26	4	43.09	0	0.00	43.00	4	16,717	0.02%
2020/05/22	1	42.75	0	0.00	42.65	1	16,923	0.01%
2020/05/21	1	43.10	0	0.00	43.00	1	16,923	0.01%
2020/05/20	0	0.00	1	43.05	42.90	-1	16,891	-0.01%
2020/05/19	1	43.10	0	0.00	43.00	1	16,886	0.01%
2020/05/15	17	42.33	0	0.00	42.30	17	16,700	0.10%
2020/05/14	4	42.30	0	0.00	42.60	4	16,720	0.02%
2020/05/13	11	42.39	0.4	42.90	42.90	10.7	16,615	0.06%
2020/05/11	2	43.25	0	0.00	43.15	2	16,683	0.01%
2020/05/08	2	43.00	0	0.00	43.00	2	16,728	0.01%
2020/05/06	0.1	42.70	0	0.00	42.60	0.1	16,822	0.00%
2020/05/04	5	42.33	4	42.29	42.20	1	16,886	0.01%
2020/04/30	3	42.78	0	0.00	43.20	3	16,928	0.02%
2020/04/29	0	0.00	10	42.45	42.55	-10	16,995	-0.06%
2020/04/28	2	42.03	1	42.20	42.25	1	17,208	0.01%
2020/04/27	1	42.10	0	0.00	42.00	1	18,115	0.01%
2020/04/24	5	41.90	0	0.00	42.00	5	18,025	0.03%
2020/04/22	9	41.55	1	41.40	41.60	8	17,994	0.04%
2020/04/20	2	42.38	0	0.00	42.35	2	18,223	0.01%
2020/04/17	1	42.00	0	0.00	42.00	1	18,450	0.01%
2020/04/16	0	0.00	0.1	41.85	41.85	-0.1	18,435	0.00%
2020/04/15	3	41.93	0	0.00	41.80	3	18,514	0.02%
2020/04/14	3	40.93	0	0.00	41.65	3	18,414	0.02%
2020/04/13	4	40.95	0	0.00	40.80	4	18,392	0.02%
2020/04/10	1	40.95	0	0.00	41.00	1	18,530	0.01%
2020/04/09	3.2	40.60	0	0.00	40.55	3.2	18,714	0.02%
2020/04/07	1	39.85	0	0.00	39.95	1	18,599	0.01%
2020/04/01	1	39.20	0	0.00	39.00	1	18,611	0.01%
2020/03/26	2	39.18	1	39.15	38.60	1	18,248	0.01%
2020/03/25	2	39.20	0	0.00	38.80	2	18,249	0.01%
2020/03/24	2	38.28	11	38.40	38.25	-9	18,117	-0.05%
2020/03/23	11	35.81	5	36.55	36.10	6	17,961	0.03%
2020/03/20	0	0.00	3	35.35	36.95	-3	17,655	-0.02%
2020/03/19	2	33.75	14	34.11	33.60	-12	17,337	-0.07%
2020/03/18	3	36.75	0	0.00	36.00	3	17,069	0.02%
2020/03/17	4	37.76	0	0.00	37.60	4	16,688	0.02%
2020/03/16	1	39.50	1	39.10	38.85	0	16,138	0.00%
2020/03/13	6	38.85	2	39.05	40.25	4	15,911	0.03%
2020/03/12	30	40.85	0	0.00	40.75	30	15,439	0.19%
2020/03/11	0	0.00	1	42.10	41.80	-1	15,048	-0.01%
2020/03/10	2	41.40	0	0.00	41.60	2	14,955	0.01%
2020/03/09	1	42.30	45	41.85	41.85	-44	14,818	-0.30%
2020/03/06	0	0.00	2	43.00	42.85	-2	14,613	-0.01%
2020/03/05	1.3	43.19	0	0.00	43.30	1.3	14,608	0.01%
2020/03/04	0	0.00	21	42.82	42.85	-21	14,772	-0.14%
2020/03/03	1	42.80	0	0.00	42.65	1	14,783	0.01%
2020/02/24	1	42.90	0	0.00	43.00	1	14,574	0.01%
2020/02/17	0	0.00	4	43.05	43.00	-4	15,522	-0.03%
2020/02/12	0	0.00	1	42.80	42.80	-1	15,560	-0.01%
2020/02/11	0	0.00	1	42.60	42.60	-1	15,533	-0.01%
2020/02/10	1	42.50	3	42.53	42.40	-2	15,477	-0.01%
2020/02/06	0	0.00	1	43.00	43.00	-1	15,478	-0.01%
2020/02/05	0	0.00	1	42.60	42.35	-1	15,557	-0.01%
2020/02/04	2	42.28	0	0.00	42.40	2	15,460	0.01%
2020/02/03	0	0.00	1	40.50	41.55	-1	15,348	-0.01%
2020/01/31	2	42.40	0	0.00	42.05	2	15,299	0.01%
2020/01/30	0	0.00	4	42.75	41.85	-4	15,164	-0.03%
2020/01/20	0.8	44.80	4	44.90	44.95	-3.2	14,282	-0.02%
2020/01/16	0	0.00	2	44.80	44.75	-2	14,575	-0.01%
2020/01/14	0	0.00	4	44.35	44.55	-4	14,537	-0.03%
2020/01/13	4	44.20	1	43.90	44.25	3	14,595	0.02%
2020/01/07	0	0.00	1.4	43.34	43.60	-1.4	14,877	-0.01%
2020/01/06	0	0.00	1	43.60	43.45	-1	14,973	-0.01%
2020/01/03	1	43.90	0	0.00	43.95	1	14,911	0.01%
2020/01/02	2.8	44.07	88	44.04	44.10	-85.2	14,838	-0.57%
2019/12/31	0.7	43.55	0	0.00	43.70	0.7	14,647	0.00%
2019/12/30	1	43.80	1	43.80	43.65	0	14,673	0.00%
2019/12/24	0	0.00	10	43.20	43.15	-10	14,907	-0.07%
2019/12/18	0	0.00	1	42.95	43.00	-1	15,064	-0.01%
2019/12/16	0	0.00	1	42.75	42.80	-1	14,936	-0.01%
2019/12/13	1	42.60	24	42.50	42.55	-23	14,945	-0.15%
2019/12/12	0	0.00	4	42.31	42.30	-4	14,920	-0.03%
2019/12/09	3	42.02	2	42.00	42.05	1	15,165	0.01%
2019/12/03	1	41.60	0	0.00	41.85	1	15,733	0.01%
2019/12/02	0	0.00	0	41.40	41.35	0	15,733	0.00%
2019/11/29	1	41.75	5	41.60	41.40	-4	15,719	-0.03%
2019/11/28	0	0.00	0	42.00	42.00	0	15,662	0.00%
2019/11/27	0	0.00	0	41.90	41.95	0	15,837	0.00%
2019/11/26	0	0.00	0	41.80	41.80	0	15,863	0.00%
2019/11/25	1	41.95	0	41.95	41.95	1	15,528	0.01%
2019/11/22	0	0.00	2	42.10	42.10	-2	15,556	-0.01%
2019/11/21	6	42.33	0	0.00	42.35	6	15,639	0.04%
2019/11/20	0	0.00	1	42.60	42.65	-1	15,535	-0.01%
2019/11/19	3	41.70	0	42.00	42.10	3	15,188	0.02%
2019/11/18	0	0.00	2	42.00	42.10	-2	15,006	-0.01%
2019/11/15	4	41.55	0	0.00	41.70	4	14,790	0.03%
2019/11/12	1	40.60	0	0.00	40.65	1	14,491	0.01%
2019/11/08	0	0.00	2.1	40.95	40.90	-2.1	15,386	-0.01%
2019/11/04	2	41.05	0	0.00	40.95	2	16,285	0.01%
2019/10/30	1	40.35	0	0.00	40.35	1	16,869	0.01%
2019/10/29	22	40.69	0	0.00	40.65	22	16,765	0.13%
2019/10/28	2	40.70	0	0.00	40.75	2	16,612	0.01%
2019/10/25	1	40.60	0	0.00	40.85	1	16,652	0.01%
2019/10/22	3	41.27	0	0.00	41.40	3	16,532	0.02%
2019/10/21	4	41.59	0	0.00	41.50	4	16,453	0.02%
2019/10/18	3	40.65	1	40.85	40.95	2	16,356	0.01%
2019/10/16	2	39.98	2	39.90	40.00	0	15,811	0.00%
2019/10/15	2	39.90	0	0.00	40.00	2	15,916	0.01%
2019/10/14	1	39.90	4	39.90	39.95	-3	16,255	-0.02%
2019/10/09	1	39.50	0	0.00	39.50	1	16,418	0.01%
2019/10/08	1	39.75	1	39.55	39.75	0	16,714	0.00%
2019/10/07	3	39.20	4	39.25	39.30	-1	17,140	-0.01%
2019/10/04	1	39.00	0	0.00	38.90	1	17,320	0.01%
2019/10/03	1	38.90	0	0.00	39.00	1	17,304	0.01%
2019/10/02	2	39.60	2	39.25	39.25	0	17,315	0.00%
2019/10/01	3	39.57	1	39.55	39.65	2	17,356	0.01%
2019/09/27	1	39.65	0	0.00	39.65	1	17,381	0.01%
2019/09/26	0	0.00	1	39.90	39.90	-1	17,415	-0.01%
2019/09/25	0	0.00	2	39.65	39.60	-2	17,535	-0.01%
2019/09/24	5	39.70	0	0.00	39.80	5	17,583	0.03%
2019/09/23	3	39.93	10	40.00	39.75	-7	17,507	-0.04%
2019/09/20	15	40.08	0	0.00	40.20	15	17,563	0.09%
2019/09/19	2	39.85	0	0.00	39.80	2	17,483	0.01%
2019/09/18	1	39.80	0.1	40.00	39.80	0.9	17,574	0.01%
2019/09/17	2	39.58	0	0.00	39.50	2	17,619	0.01%
2019/09/16	16	40.13	0	0.00	40.10	16	17,629	0.09%
2019/09/12	5	40.05	3.4	40.09	40.05	1.7	17,599	0.01%
2019/09/10	1	40.10	0	0.00	39.95	1	17,949	0.01%
2019/09/09	0	0.00	6	39.95	40.00	-6	18,140	-0.03%
2019/09/06	3	39.60	2	39.63	39.85	1	18,038	0.01%
2019/09/05	2	38.85	0	0.00	39.00	2	17,798	0.01%
2019/09/02	0	0.00	1	38.30	38.25	-1	18,146	-0.01%
2019/08/28	0	0.00	1	37.70	37.70	-1	18,261	-0.01%
2019/08/27	9	37.58	0	0.00	37.65	9	18,435	0.05%
2019/08/26	2	37.50	0	0.00	37.70	2	18,481	0.01%
2019/08/22	3	37.85	0	0.00	37.85	3	18,541	0.02%
2019/08/21	14	38.04	0	0.00	37.95	14	18,734	0.07%
2019/08/20	4	38.15	0	0.00	38.15	4	18,731	0.02%
2019/08/19	5	38.11	0	0.00	38.10	5	18,777	0.03%
2019/08/15	22	37.87	0	0.00	38.00	22	18,773	0.12%
2019/08/14	2	38.03	0	0.00	38.30	2	18,819	0.01%
2019/08/13	3	37.55	0	0.00	37.25	3	18,656	0.02%
2019/08/12	5	43.95	0	0.00	43.95	5	18,080	0.03%
2019/08/07	1	43.50	0	0.00	43.35	1	17,601	0.01%
2019/08/02	5	43.50	0	0.00	43.55	5	17,716	0.03%
2019/08/01	2	44.00	0	0.00	44.05	2	17,596	0.01%
2019/07/31	4	44.75	2	44.85	44.70	2	17,513	0.01%
2019/07/29	1	44.95	0	0.00	44.85	1	17,948	0.01%
2019/07/25	8	44.43	0	0.00	44.30	8	18,228	0.04%
2019/07/24	0	0.00	5	44.90	44.80	-5	18,091	-0.03%
2019/07/23	1	44.80	0	0.00	45.05	1	18,053	0.01%
2019/07/19	0	0.00	3	44.70	44.80	-3	17,949	-0.02%
2019/07/18	0	0.00	2	44.60	44.60	-2	17,921	-0.01%
2019/07/16	10	44.28	2	44.70	44.75	8	18,306	0.04%
2019/07/15	4	44.00	0	0.00	44.05	4	18,126	0.02%
2019/07/12	3	44.58	1	44.35	44.35	2	18,091	0.01%
2019/07/11	11	45.08	1	44.75	44.80	10	18,028	0.06%
2019/07/10	1	45.95	0	0.00	45.85	1	17,637	0.01%
2019/07/04	25	45.85	1	45.85	45.90	24	18,032	0.13%
2019/07/01	0	0.00	7	46.16	46.15	-7	18,483	-0.04%
2019/06/26	0	0.00	5	45.60	45.55	-5	18,891	-0.03%
2019/06/25	3	45.35	20	45.55	45.60	-17	19,323	-0.09%
2019/06/24	0	0.00	12.1	45.34	45.60	-12.1	19,560	-0.06%
2019/06/21	2	45.25	0	0.00	45.15	2	19,765	0.01%
2019/06/17	1	44.40	3	44.85	44.70	-2	20,457	-0.01%
2019/06/12	1	43.65	0	0.00	43.75	1	20,917	0.00%
2019/06/10	0	0.00	1	43.75	43.85	-1	20,740	0.00%
2019/06/05	2	43.03	0	0.00	43.00	2	20,525	0.01%
2019/05/27	2	42.75	0	0.00	42.40	2	19,814	0.01%
2019/05/23	3	42.33	0	0.00	42.35	3	19,954	0.02%
2019/05/22	5	42.70	0	0.00	42.70	5	20,360	0.02%
2019/05/20	0	0.00	2	42.35	42.35	-2	20,442	-0.01%
2019/05/17	0	0.00	2	42.25	42.25	-2	20,401	-0.01%
2019/05/16	0	0.00	2	42.00	42.00	-2	20,412	-0.01%
2019/05/15	7	41.83	0	0.00	41.75	7	20,302	0.03%
2019/05/13	1	42.20	0	0.00	42.00	1	19,984	0.01%
2019/05/10	1	42.65	0	0.00	42.50	1	19,903	0.01%
2019/05/07	0	0.00	1	43.00	42.90	-1	19,430	-0.01%
2019/05/06	1	42.30	0	0.00	42.30	1	19,257	0.01%
2019/05/03	0	0.00	1	42.55	42.85	-1	18,942	-0.01%
2019/05/02	5	42.15	0	0.00	42.20	5	18,615	0.03%
2019/04/29	0	0.00	1	42.00	42.10	-1	18,476	-0.01%
2019/04/26	1	41.70	0	0.00	41.75	1	18,369	0.01%
2019/04/24	1	41.55	1	41.60	41.55	0	18,358	0.00%
2019/04/23	5	41.05	0	0.00	41.60	5	18,316	0.03%
2019/04/22	0	0.00	49	41.35	41.00	-49	18,243	-0.27%
2019/04/19	2	41.65	2	41.80	41.70	0	17,929	0.00%
2019/04/16	1	42.20	0.6	42.35	42.30	0.5	17,377	0.00%
2019/04/15	2	42.28	0	0.00	42.50	2	17,356	0.01%
2019/04/11	1	42.35	0	0.00	42.05	1	17,030	0.01%
2019/04/10	0.2	42.10	0	0.00	42.00	0.2	16,791	0.00%
2019/04/08	3	42.17	0	0.00	42.30	3	16,200	0.02%
2019/04/02	1	41.55	4	41.50	41.40	-3	15,641	-0.02%
2019/04/01	10	41.42	1	41.65	41.35	9	15,380	0.06%
2019/03/29	0	0.00	30	41.25	41.25	-30	14,937	-0.20%
2019/03/28	34	41.01	0	0.00	41.00	34	14,770	0.23%
2019/03/27	2	40.60	0	0.00	40.55	2	14,397	0.01%
2019/03/26	59	40.25	1	40.35	40.45	58	14,149	0.41%
2019/03/25	7	40.20	1	40.15	40.50	6	13,906	0.04%
2019/03/22	1	39.20	0	0.00	38.70	1	12,921	0.01%
2019/03/15	0	0.00	1	38.60	38.65	-1	12,123	-0.01%
2019/03/11	1	37.90	0	38.00	37.85	1	12,358	0.01%
2019/03/04	2	38.40	0	0.00	38.20	2	14,411	0.01%
2019/02/22	1	38.70	0	0.00	38.70	1	14,472	0.01%
2019/02/21	0	0.00	3	38.65	39.30	-3	14,492	-0.02%
2019/02/19	1	37.50	0	0.00	37.55	1	13,849	0.01%
2019/02/15	10	37.15	0	0.00	37.45	10	13,766	0.07%
2019/02/12	3	37.60	0	0.00	37.70	3	13,617	0.02%
2019/01/29	0	0.00	2	37.00	37.10	-2	13,530	-0.01%
2019/01/15	2	35.65	1	35.70	35.70	1	15,547	0.01%
2019/01/14	10	35.93	0	0.00	35.60	10	15,440	0.06%
2019/01/11	1	36.60	1	36.30	36.40	0	15,449	0.00%
2018/12/21	0	35.50	0	0.00	35.40	0	16,971	0.00%
2018/12/18	1	35.95	0	0.00	35.65	1	16,943	0.01%
2018/12/13	0	0.00	1	35.50	35.50	-1	17,362	-0.01%
2018/12/03	0	35.85	0	0.00	35.85	0	18,146	0.00%
2018/11/29	0	0.00	1	34.25	34.05	-1	17,779	-0.01%
2018/11/28	3	33.88	1	33.75	34.05	2	17,765	0.01%
2018/11/27	1	33.25	0	33.80	33.50	1	17,583	0.01%
2018/11/26	0	35.50	0	0.00	35.35	0	16,748	0.00%
2018/11/22	0	0.00	0.1	35.20	34.85	-0.1	17,290	0.00%
2018/11/20	1	36.85	1	36.60	36.65	0	17,025	0.00%
2018/11/19	2	36.48	0	0.00	36.50	2	17,037	0.01%
2018/11/16	3	36.38	0	0.00	36.45	3	17,140	0.02%
2018/11/15	1	36.35	0	0.00	36.15	1	17,325	0.01%
2018/11/13	1	35.95	0	0.00	36.40	1	17,458	0.01%
2018/11/12	2.1	35.36	0	0.00	35.60	2.1	17,488	0.01%
2018/11/08	2	35.58	0	0.00	35.50	2	18,029	0.01%
2018/11/07	5	35.50	3	35.52	35.50	2	18,509	0.01%
2018/11/06	2	35.20	0	0.00	35.10	2	19,646	0.01%
2018/11/05	1	35.85	0	0.00	35.35	1	19,895	0.01%
2018/11/02	3	36.22	2	36.35	36.45	1	20,127	0.00%
2018/11/01	5	35.62	0	0.00	35.65	5	20,426	0.02%
2018/10/31	5	34.65	0	0.00	34.70	5	20,564	0.02%
2018/10/30	0	0.00	12	34.35	34.10	-12	20,695	-0.06%
2018/10/29	1	33.80	0	0.00	33.90	1	20,980	0.00%
2018/10/26	12	33.55	12	34.35	33.50	0	21,504	0.00%
2018/10/25	1	33.25	0	0.00	34.00	1	22,325	0.00%
2018/10/24	27	34.35	12	34.25	34.15	15	23,157	0.06%
2018/10/22	12	37.34	10	37.80	37.55	2	23,078	0.01%
2018/10/16	0	0.00	8.4	38.20	38.20	-8.4	25,323	-0.03%
2018/10/15	0	0.00	4	38.55	38.50	-4	25,455	-0.02%
2018/10/12	7	38.69	0	0.00	39.00	7	25,600	0.03%
2018/10/11	1	38.10	0	0.00	37.60	1	25,654	0.00%
2018/10/05	0	0.00	2	39.65	39.70	-2	25,579	-0.01%
2018/10/04	0	0.00	3	39.63	39.80	-3	25,683	-0.01%
2018/10/02	0	0.00	1	40.15	40.30	-1	26,052	0.00%
2018/10/01	12	41.60	10	41.05	41.05	2	26,235	0.01%
2018/09/26	1	39.90	0	0.00	39.90	1	26,482	0.00%
2018/09/20	0	0.00	1	40.20	40.10	-1	26,888	0.00%
2018/09/18	0	0.00	1	39.65	39.70	-1	27,031	0.00%
2018/09/14	1	39.65	0	0.00	39.65	1	27,256	0.00%
2018/09/12	0	0.00	10	38.18	38.55	-10	27,171	-0.04%
2018/09/10	1	38.50	0	0.00	37.95	1	27,027	0.00%
2018/08/31	1	41.60	0	0.00	42.35	1	26,343	0.00%
2018/08/30	2	41.78	1	42.00	42.00	1	26,050	0.00%
2018/08/29	2	43.25	1	43.35	43.40	1	25,625	0.00%
2018/08/28	0.3	43.20	0	0.00	43.30	0.3	25,698	0.00%
2018/08/20	1	42.05	0	0.00	42.00	1	26,216	0.00%
2018/08/17	0	0.00	4	42.15	42.05	-4	26,177	-0.02%
2018/08/16	4	41.48	3	42.05	42.00	1	26,134	0.00%
2018/08/15	1	42.55	8	42.45	42.35	-7	26,225	-0.03%
2018/08/14	1	43.00	0	0.00	43.30	1	25,975	0.00%
2018/08/13	15	42.92	10	42.25	42.15	5	25,677	0.02%
2018/08/10	2	40.80	2	41.15	41.50	0	24,798	0.00%
2018/08/09	1	40.50	0	0.00	40.50	1	24,741	0.00%
2018/08/08	4	40.50	0	0.00	40.60	4	25,207	0.02%
2018/08/07	3	40.30	0	0.00	40.15	3	25,092	0.01%
2018/08/06	2	40.65	0	0.00	40.35	2	25,024	0.01%
2018/08/02	3	40.73	5	40.86	40.60	-2	24,490	-0.01%
2018/08/01	16	40.60	16	41.03	41.05	0	23,866	0.00%
2018/07/31	1	39.40	0	0.00	39.35	1	22,946	0.00%
2018/07/30	4	41.15	0	0.00	40.70	4	22,017	0.02%
2018/07/27	3	40.95	3	41.50	40.30	0	21,668	0.00%
2018/07/26	2	41.23	1	42.00	40.50	1	21,333	0.00%
2018/07/24	1	43.20	5	44.04	45.50	-4	20,173	-0.02%
2018/07/20	1	42.45	0	0.00	42.30	1	19,251	0.01%
2018/07/19	1	42.65	0	0.00	42.75	1	19,164	0.01%
2018/07/12	0	0.00	2	42.70	42.70	-2	18,723	-0.01%
2018/07/10	0	0.00	1	42.80	43.25	-1	18,222	-0.01%
2018/07/09	0	0.00	1	42.30	42.75	-1	17,897	-0.01%
2018/07/05	0	0.00	2	42.00	42.05	-2	17,264	-0.01%
2018/07/04	2	41.85	0	0.00	42.00	2	17,216	0.01%
2018/07/03	2	42.10	0	0.00	42.75	2	16,918	0.01%
2018/07/02	1	41.60	1	42.00	41.85	0	16,442	0.00%
2018/06/29	3	42.00	0	0.00	42.35	3	16,147	0.02%
2018/06/27	1	42.95	0	0.00	43.00	1	15,500	0.01%
2018/06/20	0	0.00	2	44.60	44.75	-2	14,521	-0.01%
2018/06/19	2	44.00	0	0.00	43.85	2	14,290	0.01%
2018/06/15	0	0.00	3	45.58	45.25	-3	13,991	-0.02%
2018/06/13	0	0.00	1	45.50	45.45	-1	13,540	-0.01%
2018/06/12	3	44.50	2	44.60	44.50	1	13,514	0.01%
2018/06/06	1	45.00	0	0.00	44.80	1	13,226	0.01%
2018/06/05	2	45.00	2	45.20	45.20	0	13,105	0.00%
2018/05/28	3	43.97	0	0.00	43.95	3	11,560	0.03%
2018/05/25	1	43.90	0	0.00	43.90	1	11,405	0.01%
2018/05/23	2	44.38	0	0.00	44.10	2	10,986	0.02%
2018/05/22	0	0.00	1	45.90	45.60	-1	10,678	-0.01%
2018/05/21	5	46.30	2	46.00	46.00	3	10,604	0.03%
2018/05/18	0	0.00	0.2	45.40	45.55	-0.2	10,386	0.00%
2018/05/17	12	46.19	0	0.00	45.65	12	10,246	0.12%
2018/05/16	37	45.99	33	46.48	45.90	4	9,922	0.04%
2018/05/14	1	42.45	0	0.00	43.15	1	9,082	0.01%
2018/05/11	2	41.25	3	41.10	41.25	-1	8,797	-0.01%
2018/05/10	2	40.78	0	0.00	41.10	2	8,681	0.02%
2018/05/09	1	40.70	0	0.00	40.60	1	8,472	0.01%
2018/05/08	0.2	40.60	0	0.00	40.80	0.2	8,411	0.00%
2018/05/07	1	40.90	1	41.10	40.40	0	8,247	0.00%
2018/05/04	1	39.60	0	0.00	39.55	1	7,995	0.01%
2018/05/03	1	40.65	0	0.00	39.40	1	8,040	0.01%
2018/04/24	0.2	40.55	1	40.55	40.85	-0.8	7,530	-0.01%
2018/04/19	0	0.00	2	38.90	39.00	-2	7,137	-0.03%
2018/04/16	1	38.20	0	0.00	38.25	1	7,756	0.01%
2018/04/12	0	0.00	1	38.40	38.10	-1	8,316	-0.01%
2018/04/11	0	0.00	4	38.25	38.45	-4	8,816	-0.05%
2018/04/10	0	0.00	10	37.85	38.20	-10	8,908	-0.11%
2018/03/27	5	37.05	0	0.00	37.15	5	10,137	0.05%
2018/03/23	1.5	36.90	0	0.00	37.00	1.5	10,302	0.01%
2018/03/19	0	0.00	24	37.37	37.55	-24	10,391	-0.23%
2018/03/13	0	0.00	10	37.35	37.50	-10	10,211	-0.10%
2018/03/06	0	0.00	2	36.70	36.50	-2	10,762	-0.02%
2018/02/23	0.8	36.70	0	0.00	36.85	0.8	11,245	0.01%
2018/02/09	3	35.37	0	0.00	35.60	3	11,191	0.03%
2018/02/07	0	0.00	1	36.40	36.40	-1	11,348	-0.01%
2018/02/06	3.4	35.74	3	35.70	35.50	0.4	11,176	0.00%
2018/02/05	1.4	37.71	0	0.00	37.80	1.4	10,868	0.01%
2018/02/01	2	37.75	0	0.00	37.90	2	10,779	0.02%
2018/01/31	3.4	37.50	7	37.85	37.65	-3.6	10,778	-0.03%
2018/01/30	0.4	37.70	0	0.00	37.90	0.4	10,744	0.00%
2018/01/29	0.4	37.80	2	37.83	37.95	-1.6	10,715	-0.01%
2018/01/26	1	38.10	0	0.00	38.20	1	10,632	0.01%
2018/01/24	1	37.20	0	0.00	37.30	1	10,438	0.01%
2018/01/23	1	37.15	0	0.00	37.30	1	10,370	0.01%
2018/01/22	4.4	37.70	0	0.00	37.85	4.4	10,192	0.04%
2018/01/19	0.4	37.70	0	0.00	37.90	0.4	10,101	0.00%
2018/01/18	12.3	38.21	0	0.00	37.85	12.3	10,032	0.12%
2018/01/17	1.4	38.34	1	38.30	38.50	0.4	9,868	0.00%
2018/01/16	3.4	37.91	12	37.99	38.10	-8.6	9,731	-0.09%
2018/01/15	0.4	37.65	0	0.00	37.85	0.4	9,652	0.00%
2018/01/12	3.4	37.59	0	0.00	37.60	3.4	9,583	0.04%
2018/01/11	4.5	37.68	5	37.95	37.50	-0.5	9,356	-0.01%
2018/01/10	0.4	38.25	5	38.40	38.45	-4.6	8,870	-0.05%
2018/01/09	0.5	38.10	1	38.45	38.30	-0.5	8,715	-0.01%
2018/01/08	1.4	37.56	15	38.02	38.20	-13.6	8,456	-0.16%
2018/01/05	4.4	37.24	0	0.00	37.30	4.4	8,145	0.05%
2018/01/04	4.4	37.05	1	37.15	37.20	3.4	7,623	0.04%
2018/01/03	1.4	37.11	1	37.25	37.35	0.4	7,533	0.00%
2018/01/02	2.4	36.52	0	0.00	36.55	2.4	7,250	0.03%