台泥 (1101)-元富-潮州券商分點個股進出

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
33.00
漲跌
▲0.60
漲幅
+1.85%
成交量
35,095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

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－元富-潮州券商分點個股進出

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

元富-潮州券商分點個股進出
元富-潮州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
2024/05/06	3	33.01	2.3	33.08	33.00	0.7	16,992	0.00%
2024/05/03	7	32.58	7.5	32.53	32.40	-0.5	16,551	0.00%
2024/05/02	1.1	32.30	1	32.35	32.30	0.1	16,359	0.00%
2024/04/30	0	0.00	2	32.30	32.05	-2	16,171	-0.01%
2024/04/29	2	32.25	6	32.26	32.35	-4	16,038	-0.02%
2024/04/26	12	31.82	3.1	31.94	31.80	8.9	15,880	0.06%
2024/04/25	13.1	31.91	2	31.88	32.00	11.1	15,849	0.07%
2024/04/24	17	32.34	0	0.00	32.15	17	15,799	0.11%
2024/04/23	3.1	32.86	7	32.54	32.35	-3.9	16,021	-0.02%
2024/04/22	3	32.22	0	0.00	32.60	3	15,974	0.02%
2024/04/19	2	32.10	14	32.06	32.00	-12	15,756	-0.08%
2024/04/18	4	32.51	2	32.63	32.70	2	15,379	0.01%
2024/04/17	7.1	32.74	14	32.54	32.65	-6.9	15,172	-0.05%
2024/04/16	10.6	32.90	20	32.80	32.45	-9.4	15,008	-0.06%
2024/04/15	0.1	32.50	6	32.84	32.35	-5.9	14,402	-0.04%
2024/04/12	1	32.00	0	0.00	32.20	1	14,063	0.01%
2024/04/11	2.7	32.45	2	32.50	32.40	0.7	13,848	0.01%
2024/04/10	0.6	32.76	2	32.80	32.70	-1.4	13,783	-0.01%
2024/04/09	0.6	32.30	1.2	32.30	32.45	-0.6	13,609	0.00%
2024/04/08	3	32.40	1	32.50	32.30	2	13,545	0.01%
2024/04/03	33	32.96	29	32.47	32.00	4	13,436	0.03%
2024/04/02	4	31.98	1	31.95	31.95	3	13,046	0.02%
2024/04/01	1	32.10	0	0.00	32.15	1	13,124	0.01%
2024/03/29	0	0.00	6	31.91	32.15	-6	13,089	-0.05%
2024/03/28	5	31.80	0	0.00	31.70	5	12,963	0.04%
2024/03/27	13	31.75	7.1	31.80	31.70	5.9	12,844	0.05%
2024/03/26	6.3	31.47	3.1	31.47	31.55	3.2	12,765	0.03%
2024/03/25	5	31.07	3	31.05	31.10	2	12,723	0.02%
2024/03/22	13.9	31.16	0	0.00	31.15	13.9	12,702	0.11%
2024/03/21	5.4	31.52	5	31.48	31.50	0.4	12,514	0.00%
2024/03/20	8	30.95	20	31.08	30.90	-12	12,516	-0.10%
2024/03/19	13	31.44	20	31.50	31.40	-7	12,198	-0.06%
2024/03/18	20.2	31.71	12	31.70	31.70	8.2	11,945	0.07%
2024/03/15	21.2	32.08	15	31.89	31.95	6.2	11,833	0.05%
2024/03/14	5.5	31.81	2	31.85	32.00	3.5	11,512	0.03%
2024/03/13	5	31.77	0	0.00	31.70	5	11,518	0.04%
2024/03/12	3	31.93	20	31.95	32.00	-17	11,388	-0.15%
2024/03/11	5.5	31.75	1	31.70	31.80	4.5	11,415	0.04%
2024/03/08	15	31.97	0	0.00	31.85	15	11,531	0.13%
2024/03/07	1	31.95	3	31.97	32.00	-2	11,664	-0.02%
2024/03/06	7.7	31.92	2	31.90	32.00	5.7	12,022	0.05%
2024/03/05	8	32.09	0	0.00	32.00	8	13,502	0.06%
2024/03/04	1	32.06	0	0.00	32.05	1	13,771	0.01%
2024/03/01	6.2	32.03	0	0.00	32.05	6.2	14,657	0.04%
2024/02/29	7	32.16	0	0.00	32.10	7	14,759	0.05%
2024/02/27	4.1	31.99	4	32.10	31.85	0.1	14,610	0.00%
2024/02/26	0.2	32.35	13.1	32.35	32.15	-12.9	14,608	-0.09%
2024/02/23	8.2	32.46	8	32.49	32.40	0.2	14,694	0.00%
2024/02/22	1.5	32.48	3	32.50	32.55	-1.5	15,103	-0.01%
2024/02/21	0	0.00	0.2	32.50	32.50	-0.2	15,202	0.00%
2024/02/20	1.3	32.62	0	0.00	32.65	1.3	15,222	0.01%
2024/02/19	2	32.40	1.1	32.37	32.80	0.9	15,433	0.01%
2024/02/16	3.4	31.83	12	31.81	31.90	-8.6	15,704	-0.05%
2024/02/15	6.6	31.88	2	31.80	32.00	4.6	15,670	0.03%
2024/02/05	3	32.08	28.2	31.96	32.15	-25.2	15,497	-0.16%
2024/02/02	4	32.33	0	0.00	32.25	4	15,452	0.03%
2024/02/01	0	32.10	0	0.00	32.45	0	15,591	0.00%
2024/01/31	6	31.93	6	31.88	31.90	0	15,628	0.00%
2024/01/30	5	32.08	1	32.10	32.00	4	15,538	0.03%
2024/01/29	8	32.42	0	0.00	32.35	8	15,511	0.05%
2024/01/26	2.1	32.61	0	0.00	32.60	2.1	15,632	0.01%
2024/01/25	0	32.75	1	32.65	32.70	-1	15,730	-0.01%
2024/01/24	3.1	32.66	5	32.60	32.60	-1.9	15,865	-0.01%
2024/01/23	2.2	32.47	3	32.57	32.70	-0.8	16,153	-0.01%
2024/01/22	5	32.38	0	0.00	32.30	5	16,296	0.03%
2024/01/19	2	31.85	0	0.00	32.40	2	16,355	0.01%
2024/01/18	3.1	32.12	1	32.05	32.05	2.1	16,380	0.01%
2024/01/17	29.3	32.27	17	32.29	32.20	12.3	16,459	0.07%
2024/01/16	11	33.06	3.3	33.02	32.90	7.7	16,356	0.05%
2024/01/15	1.2	33.75	0	0.00	33.65	1.2	16,277	0.01%
2024/01/12	12	33.65	0	0.00	33.75	12	16,716	0.07%
2024/01/11	3	33.77	0	0.00	33.70	3	17,605	0.02%
2024/01/10	12	33.80	3	33.85	33.70	9	18,877	0.05%
2024/01/09	0.2	34.20	0	0.00	34.05	0.2	19,006	0.00%
2024/01/08	3.2	34.31	0	0.00	34.25	3.2	19,126	0.02%
2024/01/05	0	0.00	5.5	34.26	34.35	-5.5	19,349	-0.03%
2024/01/04	6	34.20	3	34.20	34.20	3	19,609	0.02%
2024/01/03	2	34.30	0	0.00	34.20	2	19,771	0.01%
2024/01/02	2.4	34.76	0	0.00	34.70	2.4	19,818	0.01%
2023/12/29	3	34.80	0	0.00	34.85	3	19,953	0.02%
2023/12/28	4.2	34.80	3.1	34.87	34.90	1.1	20,185	0.01%
2023/12/27	2.2	34.84	5	34.75	34.90	-2.8	20,197	-0.01%
2023/12/26	0	0.00	2	34.55	34.65	-2	20,237	-0.01%
2023/12/25	0.1	34.51	2	34.40	34.50	-1.9	20,449	-0.01%
2023/12/21	1	34.15	0	0.00	34.25	1	20,790	0.00%
2023/12/20	0.1	34.50	0	0.00	34.50	0.1	21,158	0.00%
2023/12/19	2	34.33	0	0.00	34.35	2	21,394	0.01%
2023/12/18	1	34.45	3	34.52	34.55	-2	21,730	-0.01%
2023/12/15	2.3	34.33	0	0.00	34.30	2.3	21,955	0.01%
2023/12/14	0	0.00	7	34.48	34.40	-7	21,772	-0.03%
2023/12/13	8	34.13	3	34.10	34.05	5	21,743	0.02%
2023/12/12	2.3	34.22	10	34.15	34.15	-7.7	21,824	-0.04%
2023/12/11	1	34.20	0	0.00	34.40	1	21,878	0.00%
2023/12/07	2.2	34.49	0	0.00	34.50	2.2	22,107	0.01%
2023/12/06	0	34.85	3	34.70	34.60	-3	22,145	-0.01%
2023/12/05	0	34.28	3.5	34.71	34.90	-3.5	22,206	-0.02%
2023/12/04	3	34.15	3.8	34.18	34.05	-0.8	22,066	0.00%
2023/12/01	8.5	34.51	0.2	34.70	34.40	8.3	22,225	0.04%
2023/11/30	6.1	35.09	11	34.98	34.95	-4.9	21,892	-0.02%
2023/11/29	16.2	34.48	0	0.00	34.25	16.2	20,364	0.08%
2023/11/28	26.1	34.95	17	34.91	34.50	9.1	20,138	0.05%
2023/11/27	0.1	34.20	16	34.18	33.95	-15.9	19,597	-0.08%
2023/11/24	10	33.75	0	0.00	33.75	10	19,408	0.05%
2023/11/22	6.2	33.93	0.7	33.99	33.85	5.5	19,049	0.03%
2023/11/21	3.1	34.05	6	34.04	34.20	-2.9	18,952	-0.02%
2023/11/20	3.4	33.61	6	33.59	33.60	-2.6	18,544	-0.01%
2023/11/17	4.1	33.26	2	33.28	33.20	2.1	18,469	0.01%
2023/11/16	2	33.25	2	33.18	33.05	0	18,400	0.00%
2023/11/15	3.4	33.07	10	32.91	33.15	-6.6	18,225	-0.04%
2023/11/14	10	32.55	1	32.65	32.50	9	18,089	0.05%
2023/11/13	0	0.00	1.1	32.71	32.80	-1.1	18,187	-0.01%
2023/11/10	10.1	32.90	3	32.85	32.85	7.1	18,374	0.04%
2023/11/09	1.1	32.90	0	0.00	32.90	1.1	18,388	0.01%
2023/11/08	6.1	32.85	0	0.00	32.90	6.1	18,405	0.03%
2023/11/07	0.1	32.60	10	32.55	32.55	-9.9	18,432	-0.05%
2023/11/06	2.1	32.83	2	32.90	32.80	0.1	18,394	0.00%
2023/11/03	0	0.00	1	32.80	32.90	-1	18,290	-0.01%
2023/11/02	2	32.45	0	0.00	32.35	2	18,196	0.01%
2023/11/01	1	32.15	0	0.00	32.10	1	18,166	0.01%
2023/10/31	0.1	32.25	0	0.00	32.25	0.1	18,158	0.00%
2023/10/30	2.1	31.95	0	0.00	32.00	2.1	18,028	0.01%
2023/10/27	3.2	31.67	9.3	31.78	31.85	-6.1	17,917	-0.03%
2023/10/26	1	31.45	0	0.00	31.45	1	17,975	0.01%
2023/10/25	6.3	31.56	0	0.00	31.55	6.3	17,848	0.04%
2023/10/24	4.3	31.58	0.8	31.70	31.50	3.5	17,706	0.02%
2023/10/23	6.3	31.69	0	0.00	31.65	6.3	17,530	0.04%
2023/10/20	2.1	31.53	0	0.00	31.75	2.1	17,702	0.01%
2023/10/19	9	31.92	1	31.90	31.90	8	17,409	0.05%
2023/10/18	10.8	32.54	3	32.47	32.45	7.8	16,813	0.05%
2023/10/17	4.1	33.51	2	33.48	33.45	2.1	15,659	0.01%
2023/10/16	4.1	33.70	0	0.00	33.60	4.1	15,645	0.03%
2023/10/13	6.1	33.82	4	34.01	33.80	2.1	15,722	0.01%
2023/10/12	3.1	33.37	2	33.63	33.70	1.1	15,681	0.01%
2023/10/11	1.6	33.13	0.1	33.15	33.10	1.5	15,548	0.01%
2023/10/06	4	32.95	2	32.88	32.80	2	15,540	0.01%
2023/10/05	1.3	32.73	0	0.00	32.75	1.3	15,507	0.01%
2023/10/04	4	32.91	0	0.00	32.90	4	15,539	0.03%
2023/10/03	0.1	33.25	0	0.00	33.20	0.1	15,625	0.00%
2023/10/02	1	33.20	1	33.15	33.10	0	15,776	0.00%
2023/09/28	6.2	33.10	0	0.00	33.25	6.2	16,020	0.04%
2023/09/27	1.2	33.00	0	0.00	33.05	1.2	15,999	0.01%
2023/09/26	7.2	33.05	1	33.05	33.00	6.2	15,938	0.04%
2023/09/25	12.3	33.14	0	0.00	33.10	12.3	15,777	0.08%
2023/09/22	10.8	33.41	0	0.00	33.50	10.8	15,474	0.07%
2023/09/21	16	34.00	25	34.15	33.80	-9	15,253	-0.06%
2023/09/20	7.1	34.53	2	34.45	34.35	5.1	15,082	0.03%
2023/09/19	13.6	34.85	1	34.85	34.80	12.6	14,902	0.08%
2023/09/18	10	35.02	0	0.00	35.10	10	14,938	0.07%
2023/09/15	18.2	35.13	1	35.20	35.10	17.2	15,030	0.11%
2023/09/14	1.1	35.32	0	0.00	35.50	1.1	14,962	0.01%
2023/09/13	3	35.17	1	35.20	35.30	2	14,972	0.01%
2023/09/12	5.5	34.52	0	0.00	34.60	5.5	15,254	0.04%
2023/09/11	2.2	34.10	0	0.00	34.20	2.2	15,266	0.01%
2023/09/08	4.1	34.18	0	0.00	34.10	4.1	15,301	0.03%
2023/09/07	6.9	34.40	0	0.00	34.35	6.9	15,280	0.04%
2023/09/06	26.9	34.63	0	0.00	34.40	26.9	15,287	0.18%
2023/09/05	8	35.04	3	35.00	35.00	5	14,939	0.03%
2023/09/04	6.2	35.12	0	0.00	35.20	6.2	14,925	0.04%
2023/09/01	4.2	35.19	3	35.13	35.25	1.2	14,877	0.01%
2023/08/31	9	35.13	5	35.18	34.95	4	14,843	0.03%
2023/08/30	6	35.30	11	35.45	35.30	-5	14,684	-0.03%
2023/08/29	1.1	35.25	0.1	35.30	35.40	1	15,130	0.01%
2023/08/28	4	35.11	1	35.10	35.20	3	15,344	0.02%
2023/08/25	0.2	35.27	0	0.00	35.10	0.2	16,124	0.00%
2023/08/24	3.1	35.30	0	0.00	35.30	3.1	16,441	0.02%
2023/08/23	5	35.44	0	0.00	35.30	5	16,726	0.03%
2023/08/22	4.1	35.40	0	0.00	35.40	4.1	16,947	0.02%
2023/08/21	3.1	35.36	0	0.00	35.40	3.1	17,344	0.02%
2023/08/18	13	35.30	0.1	35.75	35.15	12.9	17,523	0.07%
2023/08/17	8.5	35.69	6	35.58	35.65	2.5	17,458	0.01%
2023/08/16	11.2	36.11	0	0.00	36.05	11.2	17,488	0.06%
2023/08/15	5.7	36.69	1	36.80	36.70	4.7	17,473	0.03%
2023/08/14	8.2	36.91	2	37.20	36.85	6.2	17,582	0.04%
2023/08/11	3	37.48	2	37.45	37.40	1	17,637	0.01%
2023/08/10	4	36.85	0.2	37.05	36.85	3.8	17,644	0.02%
2023/08/09	0	37.25	0	0.00	37.15	0	17,972	0.00%
2023/08/08	4.1	37.19	0	0.00	37.10	4.1	18,250	0.02%
2023/08/07	0.1	37.59	21.1	37.52	37.65	-21	18,384	-0.11%
2023/08/04	1	37.35	15	37.32	37.35	-14	18,438	-0.08%
2023/08/02	2	37.15	39	37.46	37.20	-37	18,846	-0.20%
2023/08/01	5	37.60	0	0.00	37.55	5	19,015	0.03%
2023/07/31	22.4	37.22	0	0.00	37.30	22.4	19,125	0.12%
2023/07/28	9	37.27	0	0.00	37.35	9	19,175	0.05%
2023/07/27	18.3	37.35	0	0.00	37.35	18.3	19,620	0.09%
2023/07/26	6.1	37.36	2	37.28	37.25	4.1	20,584	0.02%
2023/07/25	10	37.34	13	37.21	37.40	-3	20,798	-0.01%
2023/07/24	9.9	36.50	3	36.40	36.50	6.9	20,874	0.03%
2023/07/21	14.8	36.25	13	36.28	36.10	1.8	21,180	0.01%
2023/07/20	5.3	36.62	0	0.00	36.55	5.3	21,667	0.02%
2023/07/19	11.2	36.62	3	36.80	36.60	8.2	22,718	0.04%
2023/07/18	9.5	36.58	5	36.75	37.10	4.5	23,504	0.02%
2023/07/17	6.9	36.77	5	36.85	36.75	1.9	23,411	0.01%
2023/07/14	5.4	36.95	5	36.90	37.00	0.4	23,348	0.00%
2023/07/13	0.1	37.05	1	37.00	36.80	-0.9	23,366	0.00%
2023/07/12	9.7	36.59	0	0.00	36.60	9.7	23,564	0.04%
2023/07/11	12.6	36.73	0	0.00	36.55	12.6	23,517	0.05%
2023/07/10	36.5	37.14	10	36.95	36.85	26.5	23,394	0.11%
2023/07/07	4.2	37.03	11.2	37.15	37.30	-7	23,264	-0.03%
2023/07/06	8.4	37.27	54.2	37.30	37.25	-45.8	23,393	-0.20%
2023/07/05	4.3	37.98	11	38.05	37.80	-6.7	23,091	-0.03%
2023/07/04	3.3	38.15	13	38.14	38.05	-9.8	22,913	-0.04%
2023/07/03	3.1	38.18	10	38.17	38.25	-6.9	22,864	-0.03%
2023/06/30	1.2	38.11	0	0.00	38.05	1.2	22,907	0.01%
2023/06/29	0.1	38.21	1	38.10	38.05	-0.9	22,932	0.00%
2023/06/28	10.2	38.15	0	0.00	38.05	10.2	22,980	0.04%
2023/06/27	13	38.50	5	38.55	38.45	8	23,114	0.03%
2023/06/26	4	38.85	0	0.00	38.80	4	23,371	0.02%
2023/06/21	2.2	38.40	10	38.52	38.70	-7.8	23,378	-0.03%
2023/06/20	9.6	38.55	0	0.00	38.55	9.6	23,375	0.04%
2023/06/19	6.1	38.73	18.3	38.75	38.70	-12.2	23,493	-0.05%
2023/06/16	29	38.95	18.1	38.89	38.70	10.9	23,472	0.05%
2023/06/15	17.2	38.30	4	38.25	38.35	13.2	23,007	0.06%
2023/06/14	33.1	38.23	26	38.31	38.35	7.1	23,330	0.03%
2023/06/13	20.1	38.25	0	0.00	38.25	20.1	23,466	0.09%
2023/06/12	10.3	38.26	9	38.43	38.25	1.3	23,491	0.01%
2023/06/09	7.3	38.40	6	38.40	38.45	1.3	23,511	0.01%
2023/06/08	14	38.50	0	0.00	38.50	14	23,676	0.06%
2023/06/07	13.1	38.70	3	38.70	38.80	10.1	23,851	0.04%
2023/06/06	3	38.95	32	38.84	38.80	-29	24,048	-0.12%
2023/06/05	4.1	38.89	3	38.85	38.85	1.1	24,210	0.00%
2023/06/02	8.6	38.56	28	38.54	38.55	-19.4	24,023	-0.08%
2023/06/01	10.1	37.81	1	37.80	37.75	9.1	23,598	0.04%
2023/05/31	19.7	38.08	1	38.20	37.90	18.7	23,504	0.08%
2023/05/30	10	37.99	0	0.00	38.30	10	22,887	0.04%
2023/05/29	10	37.83	6	37.90	38.15	4	23,178	0.02%
2023/05/26	14.1	37.71	14	37.86	38.00	0.1	23,692	0.00%
2023/05/25	15.4	37.59	16	37.88	38.05	-0.6	24,133	0.00%
2023/05/24	3.1	37.64	3	37.73	37.85	0.1	23,953	0.00%
2023/05/23	17	37.98	0	0.00	37.90	17	23,751	0.07%
2023/05/22	7.1	38.24	6	38.18	38.25	1.1	23,649	0.00%
2023/05/19	1	37.90	1	37.70	37.85	0	23,556	0.00%
2023/05/18	34	37.85	4	37.74	37.85	30	23,437	0.13%
2023/05/17	5	37.95	0	0.00	37.90	5	23,453	0.02%
2023/05/16	2	37.40	1	37.45	37.75	1	23,506	0.00%
2023/05/15	11.2	37.32	17.4	37.20	37.35	-6.2	23,506	-0.03%
2023/05/12	13.2	38.25	19	38.23	37.80	-5.8	23,276	-0.02%
2023/05/11	13.2	38.25	19	38.23	38.20	-5.8	23,037	-0.03%
2023/05/10	20	38.67	4	38.76	38.85	16	22,849	0.07%
2023/05/09	12.2	39.00	7	38.89	38.65	5.2	22,795	0.02%
2023/05/08	2.1	39.41	3.2	39.52	39.60	-1.1	22,479	0.00%
2023/05/05	13.3	39.29	2	39.48	39.30	11.3	22,322	0.05%
2023/05/04	5.5	39.50	0	0.00	39.45	5.5	22,305	0.02%
2023/05/03	16	39.55	10.1	40.02	39.50	5.9	22,236	0.03%
2023/05/02	15	39.80	35.3	39.63	39.90	-20.3	22,048	-0.09%
2023/04/28	24.1	38.79	4	39.00	38.70	20.1	21,538	0.09%
2023/04/27	19	38.84	31	38.90	38.65	-12	21,481	-0.06%
2023/04/26	10.2	38.88	19.1	38.49	39.10	-8.9	21,572	-0.04%
2023/04/25	39.1	38.76	18	38.66	38.50	21.1	21,693	0.10%
2023/04/24	48.9	39.31	40	39.16	39.55	8.9	21,265	0.04%
2023/04/21	23.2	38.33	23.2	38.45	38.30	0	20,241	0.00%
2023/04/20	4	37.34	3	37.25	37.20	1	19,358	0.01%
2023/04/19	8.5	37.19	0.1	37.25	37.10	8.4	19,409	0.04%
2023/04/18	13	37.60	1	37.45	37.45	12	19,425	0.06%
2023/04/17	18.4	37.97	4	38.10	37.95	14.4	19,656	0.07%
2023/04/14	0.3	37.50	3.6	37.41	37.55	-3.3	19,373	-0.02%
2023/04/13	8.1	37.51	0	0.00	37.55	8.1	19,387	0.04%
2023/04/12	2.1	37.57	10	37.63	37.45	-7.9	19,333	-0.04%
2023/04/11	11.2	36.92	2	37.50	37.45	9.2	19,262	0.05%
2023/04/10	0	0.00	13.2	36.53	36.60	-13.2	19,042	-0.07%
2023/04/07	0.1	36.50	1.6	36.43	36.40	-1.5	19,060	-0.01%
2023/04/06	3	36.37	26	36.34	36.45	-23	19,160	-0.12%
2023/03/31	5	36.47	0	0.00	36.40	5	19,407	0.03%
2023/03/30	6.1	36.34	2	36.20	36.20	4.1	20,415	0.02%
2023/03/29	5.2	36.25	0.5	36.20	36.35	4.7	21,328	0.02%
2023/03/28	14.6	36.35	0	0.00	36.20	14.6	22,230	0.07%
2023/03/27	26.3	36.86	1	36.85	36.65	25.3	23,097	0.11%
2023/03/24	0.2	37.45	1	37.40	37.60	-0.8	23,872	0.00%
2023/03/22	0.2	37.35	0	0.00	37.20	0.2	23,957	0.00%
2023/03/21	0.6	37.11	10.3	37.00	37.05	-9.6	24,027	-0.04%
2023/03/20	0	36.95	0	0.00	36.90	0	24,042	0.00%
2023/03/17	3.3	36.50	0	0.00	36.40	3.3	24,199	0.01%
2023/03/16	10.5	36.65	1	36.35	36.35	9.5	23,908	0.04%
2023/03/15	5.5	37.02	10.1	37.10	37.10	-4.6	23,942	-0.02%
2023/03/14	2	36.65	0.6	36.80	36.75	1.4	24,037	0.01%
2023/03/13	7.3	36.65	4	36.24	36.75	3.3	24,266	0.01%
2023/03/10	10.2	36.73	14	36.77	36.70	-3.8	24,281	-0.02%
2023/03/09	24.4	37.29	59	37.71	37.20	-34.6	24,506	-0.14%
2023/03/08	16.7	37.63	0	0.00	37.75	16.7	24,873	0.07%
2023/03/07	3.1	37.95	1	38.00	37.95	2.1	24,885	0.01%
2023/03/06	1	37.95	2	38.00	37.95	-1	25,216	0.00%
2023/03/03	0	37.85	0	0.00	37.75	0	25,487	0.00%
2023/03/02	5.5	37.66	2	37.65	37.90	3.5	25,669	0.01%
2023/03/01	20.2	38.08	3	37.60	37.80	17.2	25,706	0.07%
2023/02/24	6	39.19	9.6	39.16	39.15	-3.6	25,338	-0.01%
2023/02/23	6	39.24	26.1	39.33	39.50	-20.1	24,816	-0.08%
2023/02/22	6.1	38.01	4.1	37.99	38.05	2	25,159	0.01%
2023/02/21	8.8	38.26	4	38.35	38.35	4.8	26,058	0.02%
2023/02/20	5.9	38.29	1	38.10	38.25	4.9	26,714	0.02%
2023/02/17	0.1	37.56	3	37.53	38.00	-2.9	27,226	-0.01%
2023/02/16	4.1	37.62	2.1	37.60	37.50	2.1	27,958	0.01%
2023/02/15	12.5	37.52	23.3	37.49	37.55	-10.8	28,051	-0.04%
2023/02/14	27	37.59	20.3	37.59	37.25	6.7	27,991	0.02%
2023/02/13	2.3	36.88	1	37.05	37.00	1.3	27,957	0.00%
2023/02/10	6.4	36.97	0	0.00	36.85	6.4	28,096	0.02%
2023/02/09	3	36.63	11	36.74	36.60	-8	28,114	-0.03%
2023/02/08	5.9	36.64	8	36.60	36.75	-2.1	28,188	-0.01%
2023/02/07	10.2	36.36	12	36.45	36.65	-1.8	28,269	-0.01%
2023/02/06	16.3	36.35	6	36.35	36.15	10.3	28,252	0.04%
2023/02/03	0	36.50	13	36.36	36.45	-13	28,142	-0.05%
2023/02/02	1.3	36.80	10.4	36.70	36.80	-9.1	28,165	-0.03%
2023/02/01	1.2	36.48	0	0.00	36.75	1.2	28,193	0.00%
2023/01/31	13	36.48	3	36.60	36.25	10	28,263	0.04%
2023/01/30	4.1	36.79	7.1	36.83	36.95	-3	28,195	-0.01%
2023/01/17	12.3	36.01	15.3	36.07	36.00	-3	28,181	-0.01%
2023/01/16	22.7	36.54	23	36.64	36.50	-0.3	28,175	0.00%
2023/01/13	10	36.12	17.6	36.21	36.15	-7.6	27,855	-0.03%
2023/01/12	1.1	35.30	1	35.00	35.40	0.1	27,913	0.00%
2023/01/11	0.1	34.80	7	34.74	34.70	-6.9	28,119	-0.02%
2023/01/10	1	34.40	0	0.00	34.60	1	28,426	0.00%
2023/01/09	0.9	34.60	1.4	34.60	34.60	-0.5	28,943	0.00%
2023/01/06	2.4	34.19	13	34.21	34.25	-10.6	29,213	-0.04%
2023/01/05	16	34.28	12	34.46	34.45	4	29,670	0.01%
2023/01/04	2	33.53	0	0.00	33.50	2	29,498	0.01%
2023/01/03	2.3	33.51	0	0.00	33.50	2.3	29,714	0.01%
2022/12/30	2	33.78	1	33.80	33.65	1	29,735	0.00%
2022/12/29	1	33.80	0	0.00	33.70	1	29,889	0.00%
2022/12/28	0	34.30	6	34.27	34.30	-6	30,140	-0.02%
2022/12/27	3.1	34.50	19	34.53	34.30	-15.9	30,373	-0.05%
2022/12/26	0.2	34.36	0	0.00	34.40	0.2	30,533	0.00%
2022/12/23	1.2	34.31	0	0.00	34.05	1.2	31,062	0.00%
2022/12/22	2	34.35	6.3	34.63	34.45	-4.3	31,982	-0.01%
2022/12/21	1.3	33.89	3.4	33.92	34.05	-2.1	31,325	-0.01%
2022/12/20	1	33.60	5.1	33.94	33.70	-4.1	30,705	-0.01%
2022/12/19	4	33.91	0	0.00	33.85	4	30,251	0.01%
2022/12/16	3.7	33.20	4.7	34.12	34.60	-1	29,428	0.00%
2022/12/15	1.6	33.55	5	33.50	33.55	-3.4	28,860	-0.01%
2022/12/14	2.1	33.51	1.1	33.97	33.50	1	29,170	0.00%
2022/12/13	1	33.95	0	0.00	33.70	1	29,231	0.00%
2022/12/12	0.1	33.75	0	0.00	33.85	0.1	29,198	0.00%
2022/12/09	0.2	33.80	16.5	33.76	33.70	-16.3	29,684	-0.06%
2022/12/08	0	33.35	2	33.15	33.20	-2	29,675	-0.01%
2022/12/07	3.1	33.15	4.3	33.40	33.35	-1.2	29,677	0.00%
2022/12/06	5.3	33.49	1	33.50	33.30	4.3	29,698	0.01%
2022/12/05	3	33.48	1	33.70	33.70	2	29,562	0.01%
2022/12/02	12.2	33.86	0.1	33.85	33.65	12.1	29,249	0.04%
2022/12/01	6	34.14	3	34.00	34.05	3	29,193	0.01%
2022/11/30	24	33.52	2	33.90	33.90	22	29,003	0.08%
2022/11/29	3	33.17	32	33.14	33.55	-29	28,619	-0.10%
2022/11/28	11.1	33.15	0	0.00	33.00	11.1	28,640	0.04%
2022/11/25	1.2	33.25	5	33.47	33.55	-3.8	28,428	-0.01%
2022/11/24	3.3	32.88	4	33.14	33.20	-0.7	28,273	0.00%
2022/11/23	15.1	32.71	5.3	32.68	32.70	9.8	28,055	0.03%
2022/11/22	4.5	32.60	11.5	32.75	32.65	-7	27,954	-0.02%
2022/11/21	14.1	32.97	0	0.00	32.85	14.1	27,730	0.05%
2022/11/18	28.1	33.48	0	0.00	33.30	28.1	27,498	0.10%
2022/11/17	7.3	34.32	25	34.25	34.25	-17.7	26,542	-0.07%
2022/11/16	46.4	33.17	1	33.55	32.90	45.4	25,556	0.18%
2022/11/15	34.5	33.55	2	33.48	33.85	32.5	24,950	0.13%
2022/11/14	16	33.64	23	33.67	34.15	-7	24,375	-0.03%
2022/11/11	3.3	32.02	6	32.30	32.15	-2.8	23,576	-0.01%
2022/11/10	2.1	31.80	0	0.00	31.70	2.1	23,483	0.01%
2022/11/09	8.4	31.68	2	31.90	31.90	6.4	23,444	0.03%
2022/11/08	14.5	31.51	9	31.80	31.65	5.5	23,282	0.02%
2022/11/07	2.6	30.76	3	30.90	31.00	-0.4	23,106	0.00%
2022/11/04	2	30.25	0	0.00	30.45	2	23,191	0.01%
2022/11/03	2.1	30.33	2	30.33	30.30	0.1	23,144	0.00%
2022/11/02	11	30.73	0	0.00	30.75	11	23,105	0.05%
2022/11/01	2	30.53	0	0.00	30.65	2	23,119	0.01%
2022/10/31	13.1	30.40	0	0.00	30.25	13.1	23,108	0.06%
2022/10/28	0.1	30.60	0	0.00	30.50	0.1	23,119	0.00%
2022/10/26	6.1	30.35	1	30.40	30.30	5.1	23,119	0.02%
2022/10/25	13.7	30.02	0	0.00	29.90	13.7	23,077	0.06%
2022/10/24	13.1	30.98	0	0.00	30.60	13.1	22,682	0.06%
2022/10/21	1.1	31.23	2	31.20	31.00	-0.9	22,562	0.00%
2022/10/20	11.2	30.90	1	30.90	30.90	10.2	22,518	0.05%
2022/10/19	11.9	31.84	3	31.85	31.60	8.9	22,012	0.04%
2022/10/18	11.3	31.27	0	0.00	31.45	11.3	21,608	0.05%
2022/10/17	5.6	31.76	1	31.55	31.70	4.6	21,593	0.02%
2022/10/14	19.2	32.67	0	0.00	32.40	19.2	21,633	0.09%
2022/10/13	20.1	33.02	2	32.75	32.65	18.1	21,544	0.08%
2022/10/12	1.4	33.85	0	0.00	33.75	1.4	21,287	0.01%
2022/10/11	3.1	33.85	2	33.90	33.80	1.1	21,345	0.00%
2022/10/07	0	34.30	1.1	34.35	34.25	-1.1	21,291	-0.01%
2022/10/06	1	34.25	0	0.00	34.30	1	21,266	0.00%
2022/10/05	17.2	34.29	4	34.30	34.15	13.2	21,277	0.06%
2022/10/04	14	33.75	4	33.78	33.85	10	21,025	0.05%
2022/10/03	6.2	33.72	0	0.00	33.65	6.2	20,773	0.03%
2022/09/30	13.2	33.79	1	33.75	33.80	12.2	20,658	0.06%
2022/09/29	20.3	34.16	0	0.00	34.15	20.3	20,144	0.10%
2022/09/28	16.1	35.05	0	0.00	34.90	16.1	19,056	0.08%
2022/09/27	8.1	35.81	3.5	36.03	35.80	4.6	18,789	0.02%
2022/09/26	19.7	35.98	1	36.05	35.85	18.7	18,599	0.10%
2022/09/23	16.7	37.11	1	37.00	37.00	15.7	18,381	0.09%
2022/09/22	12.9	37.46	0	0.00	37.55	12.9	18,250	0.07%
2022/09/21	16	38.21	2	38.05	38.10	14	17,880	0.08%
2022/09/20	7.3	38.76	0	0.00	38.55	7.3	17,513	0.04%
2022/09/19	0	38.90	2.2	38.85	38.80	-2.2	17,397	-0.01%
2022/09/16	38.5	38.81	2	38.80	38.60	36.5	17,332	0.21%
2022/09/15	8.4	39.48	1	39.45	39.55	7.4	16,939	0.04%
2022/09/14	1	39.55	3	39.67	39.65	-2	16,875	-0.01%
2022/09/13	3.1	39.88	1	39.80	39.90	2.1	16,925	0.01%
2022/09/12	7.1	39.79	1	39.65	39.80	6.1	16,977	0.04%
2022/09/08	0.5	39.76	0	0.00	39.85	0.5	17,321	0.00%
2022/09/07	2.1	39.58	5	39.70	39.70	-3	17,462	-0.02%
2022/09/06	1	39.65	3.1	39.73	39.85	-2.1	17,501	-0.01%
2022/09/05	1.1	38.61	11	38.96	39.10	-9.9	17,483	-0.06%
2022/09/02	8.2	38.62	0	0.00	38.50	8.2	17,570	0.05%
2022/09/01	5.2	38.92	0	0.00	38.90	5.2	17,325	0.03%
2022/08/31	2	39.28	9	39.27	39.30	-7	17,158	-0.04%
2022/08/30	2.1	39.20	5	39.35	39.25	-2.9	17,048	-0.02%
2022/08/29	1.9	39.20	0	0.00	39.35	1.9	17,169	0.01%
2022/08/26	6	39.54	0	0.00	39.65	6	17,183	0.03%
2022/08/25	14.2	39.35	0.9	39.55	39.55	13.2	17,263	0.08%
2022/08/24	3.6	39.23	0	0.00	39.25	3.6	17,398	0.02%
2022/08/23	5	39.31	0	0.00	39.35	5	17,816	0.03%
2022/08/22	8.5	39.14	11.1	39.40	39.65	-2.6	17,936	-0.01%
2022/08/19	2	39.43	0	0.00	39.45	2	18,065	0.01%
2022/08/18	3.1	39.65	0	0.00	39.80	3.1	18,153	0.02%
2022/08/17	6.3	39.37	2	39.35	40.00	4.3	18,215	0.02%
2022/08/16	0	0.00	38	39.25	39.35	-38	18,244	-0.21%
2022/08/15	5.3	39.16	2	39.25	39.30	3.3	18,314	0.02%
2022/08/12	2	39.18	0	0.00	39.30	2	18,719	0.01%
2022/08/11	10	39.07	0	0.00	39.35	10	18,846	0.05%
2022/08/10	7.1	38.61	0	0.00	38.75	7.1	18,945	0.04%
2022/08/09	11.8	38.48	43	38.60	38.75	-31.3	19,108	-0.16%
2022/08/08	2.1	38.52	0	0.00	38.70	2.1	19,258	0.01%
2022/08/05	4	38.98	1	38.90	38.85	3	19,436	0.02%
2022/08/04	4.1	38.72	3	39.02	38.75	1.1	19,943	0.01%
2022/08/03	19	38.98	2	39.00	39.10	17	20,186	0.08%
2022/08/02	8.4	39.12	10	39.20	39.15	-1.6	20,245	-0.01%
2022/08/01	2	39.05	4	38.89	39.50	-2	20,243	-0.01%
2022/07/29	3	38.50	1	38.45	38.75	2	20,205	0.01%
2022/07/28	14	38.11	1	38.20	38.20	13	20,134	0.06%
2022/07/27	6.4	37.86	1	37.85	37.85	5.4	20,075	0.03%
2022/07/26	1.1	37.81	0	0.00	37.80	1.1	20,246	0.01%
2022/07/25	13.4	37.93	5	37.66	37.85	8.4	20,320	0.04%
2022/07/22	13.9	37.74	2	37.70	37.70	11.9	20,389	0.06%
2022/07/21	24.9	37.95	24	38.10	38.05	0.9	20,196	0.00%
2022/07/20	37.2	41.72	15	41.60	41.60	22.2	19,656	0.11%
2022/07/19	10.4	41.65	2	41.50	41.65	8.4	19,510	0.04%
2022/07/18	15	40.42	0	0.00	40.70	15	19,267	0.08%
2022/07/15	13.1	40.64	1.7	40.71	40.50	11.4	19,169	0.06%
2022/07/14	11.3	41.44	0	0.00	41.70	11.3	19,107	0.06%
2022/07/13	2	41.80	2	41.70	41.80	0	19,230	0.00%
2022/07/12	1	40.95	1	41.10	41.00	0	19,337	0.00%
2022/07/11	1	41.00	2	41.00	41.10	-1	19,484	-0.01%
2022/07/08	11.2	40.76	0	0.00	40.80	11.2	19,573	0.06%
2022/07/07	3	40.85	4	40.66	40.90	-1	19,674	-0.01%
2022/07/06	23	40.17	0	0.00	40.00	23	20,055	0.11%
2022/07/05	1.1	40.42	0	0.00	40.75	1.1	19,967	0.01%
2022/07/04	18	40.01	3	40.10	40.00	15	19,809	0.08%
2022/07/01	2	40.48	4	40.71	40.35	-2	19,681	-0.01%
2022/06/30	16	39.43	0	0.00	39.50	16	19,421	0.08%
2022/06/29	2	39.45	0	0.00	39.55	2	19,227	0.01%
2022/06/28	6	39.98	0.3	39.85	39.60	5.7	19,218	0.03%
2022/06/27	8.1	39.90	0	0.00	39.80	8.1	19,203	0.04%
2022/06/24	1.9	39.39	4	39.70	39.50	-2.2	19,070	-0.01%
2022/06/23	5.2	39.41	10	39.05	39.00	-4.8	18,963	-0.03%
2022/06/22	2.1	39.59	1	39.85	39.50	1.1	18,809	0.01%
2022/06/21	2.9	39.33	1	39.50	39.45	1.9	18,775	0.01%
2022/06/20	7.6	39.06	0	0.00	38.85	7.6	18,695	0.04%
2022/06/17	29.3	39.62	2	39.60	39.60	27.3	18,440	0.15%
2022/06/16	3.4	40.12	11	40.05	40.00	-7.6	18,279	-0.04%
2022/06/15	5.2	40.10	0	0.00	40.05	5.2	18,452	0.03%
2022/06/14	20	40.32	5	40.20	40.10	15	18,363	0.08%
2022/06/13	2.1	40.76	0	0.00	40.80	2.1	18,122	0.01%
2022/06/10	1.5	41.47	0	0.00	41.40	1.5	17,840	0.01%
2022/06/09	2.1	41.60	0	0.00	41.55	2.1	17,831	0.01%
2022/06/08	1	41.50	0	0.00	41.75	1	17,785	0.01%
2022/06/07	12	41.49	0	0.00	41.35	12	17,736	0.07%
2022/06/06	0.2	41.75	0	0.00	41.55	0.2	17,502	0.00%
2022/06/02	3	41.75	0	0.00	41.70	3	17,511	0.02%
2022/06/01	3.3	42.12	2	42.25	42.10	1.3	17,534	0.01%
2022/05/30	4	42.91	0	0.00	42.80	4	16,918	0.02%
2022/05/27	1	42.20	0	0.00	42.20	1	16,696	0.01%
2022/05/26	26	42.07	5	42.30	41.70	21	16,596	0.13%
2022/05/25	13.2	41.73	1	41.80	41.65	12.2	16,538	0.07%
2022/05/24	4.5	41.26	0	0.00	41.20	4.5	16,462	0.03%
2022/05/23	1.7	41.28	0	0.00	41.20	1.7	16,294	0.01%
2022/05/20	11	41.63	5	41.50	41.15	6	16,186	0.04%
2022/05/19	1.2	41.07	3	41.10	41.10	-1.8	15,717	-0.01%
2022/05/18	9.6	41.40	0	0.00	41.60	9.6	15,532	0.06%
2022/05/17	9.1	41.51	0	0.00	41.50	9.1	15,250	0.06%
2022/05/16	1.3	41.28	0.1	41.45	41.25	1.3	15,019	0.01%
2022/05/13	1.6	41.20	8	41.21	41.60	-6.4	14,715	-0.04%
2022/05/12	18.7	41.17	1	40.95	40.80	17.7	14,482	0.12%
2022/05/11	8.6	42.72	8	42.55	42.65	0.6	13,898	0.00%
2022/05/10	5	43.91	1	43.70	43.85	4	13,469	0.03%
2022/05/09	20.4	44.48	0	0.00	44.25	20.4	13,279	0.15%
2022/05/06	9.9	45.15	1	45.15	45.10	8.9	13,113	0.07%
2022/05/05	2.1	45.51	1	45.55	45.60	1.1	13,152	0.01%
2022/05/04	3.1	45.37	0	0.00	45.50	3.1	13,127	0.02%
2022/05/03	4.5	45.32	0	0.00	45.35	4.5	13,228	0.03%
2022/04/29	10	46.17	0	0.00	45.90	10	12,942	0.08%
2022/04/28	3.2	45.88	0	0.00	46.10	3.2	12,785	0.03%
2022/04/27	16.1	45.83	1	45.80	45.80	15.1	12,580	0.12%
2022/04/26	3	46.27	0	0.00	46.20	3	12,312	0.02%
2022/04/25	2.1	46.08	0	0.00	46.10	2.1	12,241	0.02%
2022/04/22	3	46.55	0	0.00	46.55	3	12,099	0.02%
2022/04/21	5	46.72	1	46.90	46.80	4	12,074	0.03%
2022/04/20	7.2	46.50	1	46.50	46.60	6.2	12,063	0.05%
2022/04/19	3	46.43	0	0.00	46.35	3	11,970	0.03%
2022/04/18	22.2	46.42	8	46.88	46.50	14.2	11,843	0.12%
2022/04/15	6.1	47.24	0	0.00	47.10	6.1	11,628	0.05%
2022/04/14	8.2	47.67	0	0.00	47.70	8.2	11,442	0.07%
2022/04/13	0.2	48.13	0.2	48.15	48.00	-0.1	11,348	0.00%
2022/04/12	11.1	48.15	0	0.00	48.00	11.1	11,175	0.10%
2022/04/11	0	0.00	7	49.42	49.45	-7	10,764	-0.07%
2022/04/08	0.3	49.79	0	0.00	49.80	0.3	10,837	0.00%
2022/04/07	0	0.00	2	49.63	49.55	-2	10,806	-0.02%
2022/04/06	6.1	49.92	0	0.00	50.20	6.1	10,709	0.06%
2022/04/01	2.5	49.73	1	49.55	49.75	1.5	10,657	0.01%
2022/03/31	6	50.07	0	0.00	49.90	6	10,588	0.06%
2022/03/29	3.1	49.72	0	0.00	49.80	3.1	10,432	0.03%
2022/03/25	0.1	49.70	4.2	49.60	49.70	-4.1	10,342	-0.04%
2022/03/24	6	49.88	5	49.80	49.95	1	10,385	0.01%
2022/03/23	1	49.50	1	49.50	49.65	0	10,460	0.00%
2022/03/22	2	49.43	2.2	49.46	49.70	-0.2	10,377	0.00%
2022/03/21	3.4	49.60	4.1	49.77	49.75	-0.7	10,380	-0.01%
2022/03/18	7.2	48.63	2	48.68	48.95	5.2	10,135	0.05%
2022/03/17	15	48.01	0	0.00	48.00	15	9,745	0.15%
2022/03/16	2	47.75	11	47.75	47.85	-9	9,630	-0.09%
2022/03/15	0.6	47.95	0	47.80	47.95	0.6	9,597	0.01%
2022/03/14	1	47.60	21	47.52	47.55	-20	9,592	-0.21%
2022/03/11	0	47.55	0	0.00	47.45	0	9,676	0.00%
2022/03/10	1.1	47.51	0	0.00	47.60	1.1	9,818	0.01%
2022/03/09	0.1	47.30	17.2	47.20	47.25	-17.1	9,901	-0.17%
2022/03/08	0.1	47.05	4	46.95	46.95	-4	10,051	-0.04%
2022/03/07	11.1	47.01	4	46.93	47.10	7.1	10,059	0.07%
2022/03/04	4	47.65	0	0.00	47.65	4	10,340	0.04%
2022/03/03	0	0.00	2	48.00	48.05	-2	10,465	-0.02%
2022/03/02	0	0.00	1.4	47.86	48.00	-1.4	10,752	-0.01%
2022/03/01	4	47.80	0	0.00	47.80	4	10,862	0.04%
2022/02/25	12.1	47.04	0	0.00	47.35	12.1	10,955	0.11%
2022/02/24	3.1	47.21	1	47.20	47.30	2.1	10,884	0.02%
2022/02/23	1	47.60	2	47.55	47.65	-1	10,872	-0.01%
2022/02/22	0.2	47.70	0	0.00	47.70	0.2	10,974	0.00%
2022/02/21	7	47.49	0	0.00	47.60	7	10,977	0.06%
2022/02/18	11	47.37	0	0.00	47.45	11	11,056	0.10%
2022/02/17	0.2	47.53	0	0.00	47.45	0.2	11,143	0.00%
2022/02/16	2	47.10	7	47.10	47.00	-5	11,199	-0.04%
2022/02/15	0	47.15	0	0.00	47.00	0	11,255	0.00%
2022/02/14	12.2	47.01	0	0.00	47.15	12.2	11,341	0.11%
2022/02/11	1.3	47.33	0	0.00	47.55	1.3	11,337	0.01%
2022/02/10	0.2	47.60	0	0.00	47.55	0.2	11,361	0.00%
2022/02/09	1.1	47.03	0	0.00	47.30	1.1	11,433	0.01%
2022/02/08	2	47.00	0	0.00	46.95	2	11,535	0.02%
2022/02/07	3	46.50	3	46.95	47.10	0	11,491	0.00%
2022/01/26	3	46.77	0	0.00	46.85	3	11,314	0.03%
2022/01/25	6.2	46.73	0	0.00	46.80	6.2	11,349	0.05%
2022/01/24	0	0.00	1	47.20	47.15	-1	11,222	-0.01%
2022/01/21	1	47.25	1	47.30	47.40	0	11,339	0.00%
2022/01/19	1	47.50	0	0.00	47.60	1	11,341	0.01%
2022/01/17	0.1	47.65	0	0.00	47.60	0.1	11,598	0.00%
2022/01/14	1	47.55	15	47.55	47.60	-14	11,605	-0.12%
2022/01/12	1	47.50	2	47.15	47.50	-1	12,070	-0.01%
2022/01/11	0.2	47.40	0	0.00	47.50	0.2	12,310	0.00%
2022/01/10	3.1	47.11	0	0.00	47.30	3.1	12,274	0.02%
2022/01/07	0.1	47.50	0	0.00	47.45	0.1	12,237	0.00%
2022/01/06	4.2	47.20	0	0.00	47.60	4.2	12,219	0.03%
2022/01/05	0.1	47.30	0	0.00	47.15	0.1	12,240	0.00%
2022/01/04	23	47.27	0	0.00	47.30	23	12,299	0.19%
2022/01/03	6	47.50	0	0.00	47.45	6	12,196	0.05%
2021/12/28	0	0.00	2	48.10	48.15	-2	12,350	-0.02%
2021/12/27	3.2	47.99	10	47.95	48.10	-6.8	12,448	-0.05%
2021/12/23	10	47.55	0	0.00	47.70	10	12,853	0.08%
2021/12/22	1	47.30	0	0.00	47.40	1	12,914	0.01%
2021/12/20	1	47.35	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0.1	47.49	1	47.55	47.45	-0.9	13,236	-0.01%
2021/12/16	5	46.91	1.2	47.00	46.90	3.9	13,161	0.03%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/13	0.2	47.15	0	0.00	47.10	0.2	13,762	0.00%
2021/12/10	1	47.60	0	0.00	47.30	1	14,011	0.01%
2021/12/09	2.7	47.57	0	0.00	47.40	2.7	14,718	0.02%
2021/12/08	12.1	47.68	1	47.70	47.70	11.1	15,007	0.07%
2021/12/07	2	47.00	2	47.33	47.55	0	15,100	0.00%
2021/12/06	1	47.30	5	47.05	47.30	-4	15,059	-0.03%
2021/12/03	6.1	46.53	0	0.00	46.40	6.1	15,012	0.04%
2021/12/02	9	46.39	1	46.80	46.30	8	14,910	0.05%
2021/12/01	16	46.70	0	0.00	46.60	16	14,885	0.11%
2021/11/30	9	47.03	0.1	47.30	46.00	8.9	14,816	0.06%
2021/11/29	7.1	46.18	10	46.15	46.50	-2.9	14,386	-0.02%
2021/11/26	14	46.56	19	46.55	46.50	-5	14,324	-0.03%
2021/11/25	1.1	47.12	2	47.13	47.15	-0.9	14,217	-0.01%
2021/11/24	5	47.37	0.5	47.85	47.45	4.6	14,124	0.03%
2021/11/23	5.1	47.80	0	0.00	47.80	5.1	13,953	0.04%
2021/11/22	7	47.92	9.9	47.95	47.90	-2.9	13,999	-0.02%
2021/11/19	3.1	48.06	0	0.00	48.30	3.1	13,936	0.02%
2021/11/18	2	48.30	6	48.25	48.30	-4	13,882	-0.03%
2021/11/17	4	48.30	0	0.00	48.55	4	13,875	0.03%
2021/11/16	3.1	48.36	0	0.00	48.65	3.1	13,977	0.02%
2021/11/15	0	0.00	2.1	48.51	48.60	-2.1	14,174	-0.01%
2021/11/12	1	48.50	14	48.58	48.70	-13	14,358	-0.09%
2021/11/11	0.9	48.80	10	48.85	48.80	-9.1	14,578	-0.06%
2021/11/10	8	48.48	0	0.00	48.70	8	14,843	0.05%
2021/11/09	4	48.58	2	48.63	48.80	2	15,088	0.01%
2021/11/08	1	48.70	2	48.70	48.95	-1	16,197	-0.01%
2021/11/05	4	47.95	0	0.00	48.15	4	16,989	0.02%
2021/11/04	9.1	48.12	0	0.00	48.10	9.1	17,324	0.05%
2021/11/03	10	48.15	10	48.15	48.15	0	17,764	0.00%
2021/11/02	2	48.20	1	48.45	48.15	1	18,197	0.01%
2021/11/01	21	48.15	1	48.15	48.25	20	18,674	0.11%
2021/10/29	2.1	48.28	7	48.27	48.25	-4.9	18,923	-0.03%
2021/10/28	1	48.55	0	0.00	48.50	1	19,472	0.01%
2021/10/27	16	48.47	10	48.45	48.35	6	19,594	0.03%
2021/10/26	4.2	48.58	0	0.00	48.45	4.2	19,646	0.02%
2021/10/25	11.1	48.21	10	48.35	48.25	1.1	19,726	0.01%
2021/10/22	3	48.90	0	0.00	48.80	3	20,089	0.01%
2021/10/21	4	48.54	0	0.00	48.75	4	20,240	0.02%
2021/10/20	8.2	48.51	2	48.35	48.35	6.2	20,272	0.03%
2021/10/19	2.2	49.46	0	0.00	49.10	2.2	20,369	0.01%
2021/10/18	2	49.98	0	0.00	49.80	2	20,223	0.01%
2021/10/15	4.1	49.92	1	50.00	50.10	3.1	20,486	0.01%
2021/10/14	3	49.90	0	0.00	49.90	3	20,492	0.01%
2021/10/13	0.1	50.50	1	50.80	50.50	-0.9	20,515	0.00%
2021/10/12	0.1	50.40	0	0.00	50.20	0.1	20,491	0.00%
2021/10/08	1.3	50.32	0	0.00	50.40	1.3	20,467	0.01%
2021/10/07	3	50.00	0	0.00	50.40	3	20,717	0.01%
2021/10/06	6.1	49.89	3	50.00	49.90	3.1	20,940	0.01%
2021/10/05	2.1	50.00	0	0.00	50.30	2.1	21,193	0.01%
2021/10/04	1.1	50.00	10	50.40	50.00	-8.9	21,654	-0.04%
2021/10/01	22	50.09	0	0.00	50.20	22	22,316	0.10%
2021/09/28	2.1	50.81	2	51.10	51.00	0.1	22,713	0.00%
2021/09/27	0	0.00	1	50.80	51.10	-1	22,761	0.00%
2021/09/24	0	51.30	3	51.30	51.30	-3	22,881	-0.01%
2021/09/23	0	51.20	0.5	51.00	51.20	-0.5	22,886	0.00%
2021/09/22	4.2	50.17	13	49.94	50.70	-8.8	22,838	-0.04%
2021/09/17	6	51.10	2	51.20	50.70	4	22,742	0.02%
2021/09/16	3	51.00	2	51.40	51.70	1	22,693	0.00%
2021/09/15	2.1	51.35	11	51.21	51.20	-8.9	22,526	-0.04%
2021/09/14	1	51.30	30	51.35	51.40	-29	22,421	-0.13%
2021/09/13	10.6	50.00	13.1	50.01	50.10	-2.5	21,802	-0.01%
2021/09/10	0.6	48.96	3	48.93	49.00	-2.4	21,700	-0.01%
2021/09/09	3	47.98	0	0.00	48.20	3	21,833	0.01%
2021/09/06	2	48.25	0	0.00	48.80	2	22,010	0.01%
2021/09/03	0.1	48.50	4	48.34	48.50	-3.9	21,935	-0.02%
2021/09/01	1	48.00	0	0.00	48.40	1	21,952	0.00%
2021/08/31	1.1	47.55	1	48.00	48.45	0.1	21,850	0.00%
2021/08/30	0	47.65	3	47.50	47.60	-3	21,749	-0.01%
2021/08/27	2	47.35	0	0.00	47.45	2	21,802	0.01%
2021/08/26	4.1	46.92	0	0.00	46.95	4.1	22,042	0.02%
2021/08/24	2	46.78	0	0.00	46.75	2	22,216	0.01%
2021/08/23	0	0.00	10	46.75	46.80	-10	22,436	-0.04%
2021/08/20	3.2	46.18	0	0.00	46.15	3.2	22,539	0.01%
2021/08/19	7.3	46.15	0	0.00	46.20	7.3	22,907	0.03%
2021/08/18	18.1	46.65	0	0.00	47.25	18.1	22,789	0.08%
2021/08/17	15.2	47.37	0	0.00	47.30	15.2	22,621	0.07%
2021/08/16	5.1	47.92	0	0.00	47.95	5.1	22,465	0.02%
2021/08/13	2	48.30	4	48.44	48.40	-2	22,509	-0.01%
2021/08/12	13.3	47.18	0	0.00	47.60	13.3	22,621	0.06%
2021/08/11	8	51.05	21	51.10	51.10	-13	21,868	-0.06%
2021/08/10	60.2	51.90	1	51.90	51.90	59.2	21,421	0.28%
2021/08/09	6	52.38	1	52.20	52.40	5	21,726	0.02%
2021/08/06	1	52.50	0	0.00	52.90	1	21,805	0.00%
2021/08/05	6.7	52.87	11	53.21	52.70	-4.3	22,168	-0.02%
2021/08/04	2	53.85	2.4	54.25	53.80	-0.4	23,135	0.00%
2021/08/03	7	53.74	19.1	53.63	53.90	-12.1	23,671	-0.05%
2021/08/02	3.2	52.70	1	52.60	52.80	2.1	23,444	0.01%
2021/07/30	0.1	52.80	8	52.80	52.60	-7.9	23,936	-0.03%
2021/07/29	4	52.50	10.1	52.63	52.90	-6.1	24,450	-0.02%
2021/07/28	4	52.40	9	52.30	52.40	-5	24,837	-0.02%
2021/07/27	4	52.83	2	52.85	53.00	2	25,536	0.01%
2021/07/26	19	53.47	2	53.25	53.20	17	26,205	0.07%
2021/07/23	2	52.65	7	52.61	53.00	-5	26,532	-0.02%
2021/07/22	4.1	52.20	2	52.05	52.10	2.1	26,663	0.01%
2021/07/21	3	51.93	9	51.89	51.80	-6	27,077	-0.02%
2021/07/20	0.1	51.70	2	51.70	51.70	-1.9	27,984	-0.01%
2021/07/19	0.1	51.60	2	51.85	52.00	-1.9	29,485	-0.01%
2021/07/16	2	51.40	0	0.00	51.50	2	32,699	0.01%
2021/07/15	1	51.50	4.8	51.51	51.60	-3.8	34,817	-0.01%
2021/07/14	5	51.38	0	0.00	51.50	5	36,177	0.01%
2021/07/13	3.1	51.97	90	52.10	51.90	-86.9	36,859	-0.24%
2021/07/12	2.3	52.07	22.5	51.92	52.20	-20.2	37,265	-0.05%
2021/07/09	16	52.13	2.1	52.01	52.00	13.9	37,473	0.04%
2021/07/08	18.6	52.40	36	52.41	52.80	-17.4	37,291	-0.05%
2021/07/07	6	51.12	1	51.20	51.30	5	36,928	0.01%
2021/07/06	1.5	51.07	13	51.01	51.20	-11.5	36,823	-0.03%
2021/07/05	10.4	50.58	1	50.70	50.60	9.4	36,751	0.03%
2021/07/02	15.1	50.59	5	50.60	50.50	10.1	36,605	0.03%
2021/07/01	55.1	50.61	2	50.70	50.60	53.1	36,533	0.15%
2021/06/30	2	51.10	0	0.00	51.00	2	36,744	0.01%
2021/06/29	1.2	51.03	6	51.10	51.20	-4.8	36,788	-0.01%
2021/06/28	0.1	51.17	2.1	51.19	51.10	-2	36,966	-0.01%
2021/06/25	2	51.10	0.1	51.20	51.00	1.9	36,992	0.01%
2021/06/24	2	50.95	0	0.00	51.10	2	37,241	0.01%
2021/06/23	3	50.77	6	50.93	51.00	-3	37,676	-0.01%
2021/06/22	1.8	50.89	1	51.00	50.90	0.8	37,792	0.00%
2021/06/21	3.1	50.84	1.1	50.72	50.70	2	37,889	0.01%
2021/06/18	61.1	51.16	1	51.10	51.00	60.1	38,189	0.16%
2021/06/17	0.1	51.70	1	51.50	51.50	-0.9	39,486	0.00%
2021/06/16	1	51.70	30	51.75	51.90	-29	39,623	-0.07%
2021/06/15	0	0.00	1	51.20	51.30	-1	39,581	0.00%
2021/06/11	0	0.00	3	51.30	51.40	-3	39,636	-0.01%
2021/06/09	3	50.93	1	51.00	51.30	2	39,925	0.01%
2021/06/08	1	51.20	1	51.20	51.40	0	40,039	0.00%
2021/06/07	1	51.60	1	51.60	51.50	0	40,264	0.00%
2021/06/04	10.7	51.81	21	51.81	51.90	-10.3	40,452	-0.03%
2021/06/03	5.3	51.95	8	51.88	52.30	-2.7	40,659	-0.01%
2021/06/02	11	51.87	2	51.80	52.00	9	40,510	0.02%
2021/06/01	4.1	51.46	5	51.40	51.50	-0.9	40,290	0.00%
2021/05/31	0.3	51.60	20.1	51.38	51.60	-19.8	40,457	-0.05%
2021/05/28	6	50.20	156	50.53	50.60	-150	40,331	-0.37%	大賣/鉅額交易
2021/05/27	19	50.00	0	0.00	50.30	19	40,411	0.05%
2021/05/26	2.1	50.85	3	50.93	50.70	-0.9	40,254	0.00%
2021/05/25	34	51.21	21	51.22	51.10	13	40,193	0.03%
2021/05/24	3	51.23	1	51.10	51.30	2	40,233	0.01%
2021/05/21	10.1	51.57	115	51.99	51.20	-104.9	40,408	-0.26%	大賣/鉅額交易
2021/05/20	9	50.82	8	50.75	50.80	1	40,310	0.00%
2021/05/19	3	49.80	4	50.10	50.50	-1	40,085	0.00%
2021/05/18	1.7	49.75	1	49.70	50.00	0.7	39,915	0.00%
2021/05/17	107.4	47.92	7	48.01	47.90	100.4	39,776	0.25%	大買/
2021/05/14	4	49.61	0	0.00	49.60	4	39,121	0.01%
2021/05/13	12.2	49.00	15.1	49.36	49.20	-2.9	38,782	-0.01%
2021/05/12	148.7	50.38	44.7	49.75	49.60	104	38,261	0.27%	大買/鉅額交易
2021/05/11	63	52.15	28	51.71	51.60	35	36,972	0.09%
2021/05/10	8.1	52.95	210	52.78	52.90	-201.9	36,241	-0.56%	大賣/鉅額交易
2021/05/07	71	52.10	6	52.77	52.30	65	36,059	0.18%
2021/05/06	14.3	51.75	11	51.92	53.00	3.3	35,706	0.01%
2021/05/05	37.1	50.94	4.1	50.90	50.80	33	35,241	0.09%
2021/05/04	9	50.04	26	50.00	50.20	-17	35,127	-0.05%
2021/05/03	68.2	51.44	14	51.23	51.20	54.2	34,169	0.16%
2021/04/29	59.1	52.22	10	52.30	52.10	49.1	33,664	0.15%
2021/04/28	64.2	52.40	158	53.02	53.20	-93.8	33,224	-0.28%	大賣/
2021/04/27	109	52.76	0	0.00	52.70	109	33,106	0.33%	大買/鉅額交易
2021/04/26	57.1	53.16	74	53.75	53.10	-16.9	32,617	-0.05%
2021/04/23	134.1	52.54	38.8	52.62	53.00	95.3	31,717	0.30%	大買/
2021/04/22	97	56.98	98.1	56.13	54.10	-1.1	30,558	0.00%
2021/04/21	28.1	54.49	71	54.06	55.70	-42.9	27,491	-0.16%
2021/04/20	25.9	52.28	37.1	52.02	52.00	-11.2	25,459	-0.04%
2021/04/19	56	50.17	32.5	49.99	50.40	23.5	24,106	0.10%
2021/04/16	1.1	47.93	12	48.75	49.00	-11	23,301	-0.05%
2021/04/15	2	47.93	89.4	48.12	47.90	-87.4	22,795	-0.38%
2021/04/14	14	46.90	2	46.85	47.00	12	22,494	0.05%
2021/04/13	5	47.40	7	47.31	47.20	-2	22,362	-0.01%
2021/04/12	2	46.80	1	46.80	46.85	1	22,111	0.00%
2021/04/09	3.4	46.81	2	46.95	46.70	1.4	22,041	0.01%
2021/04/08	8	46.68	0	0.00	46.90	8	21,910	0.04%
2021/04/07	1	46.80	2.1	46.75	46.80	-1.1	21,820	0.00%
2021/04/06	7.5	46.68	16.1	46.81	46.85	-8.5	21,761	-0.04%
2021/04/01	12.1	46.72	7	46.71	46.70	5.1	21,372	0.02%
2021/03/31	1	46.70	12	46.70	46.80	-11	21,256	-0.05%
2021/03/30	13	46.30	7.1	46.36	46.55	5.9	21,044	0.03%
2021/03/29	3.3	46.31	6.3	46.36	46.50	-3	20,945	-0.01%
2021/03/26	1.9	46.10	19	46.11	46.15	-17.1	20,680	-0.08%
2021/03/25	4	45.45	3.4	45.46	45.55	0.7	20,287	0.00%
2021/03/24	2.3	45.62	2	45.60	45.55	0.3	20,110	0.00%
2021/03/23	7	45.77	2	45.70	45.70	5	19,996	0.03%
2021/03/22	30	45.61	34	45.79	45.80	-4	19,589	-0.02%
2021/03/19	5	42.75	1.1	42.77	42.70	3.9	18,122	0.02%
2021/03/18	0.2	43.10	13	43.03	43.10	-12.8	17,888	-0.07%
2021/03/17	0	0.00	1.1	42.89	42.85	-1.1	17,899	-0.01%
2021/03/16	0	0.00	2	42.55	42.60	-2	17,904	-0.01%
2021/03/15	21	42.43	2	42.55	42.35	19	17,936	0.11%
2021/03/12	7	42.61	1	42.60	42.70	6	17,781	0.03%
2021/03/11	3	42.92	1	42.85	42.85	2	17,666	0.01%
2021/03/10	17	43.03	0	0.00	43.00	17	17,600	0.10%
2021/03/09	5.4	43.02	5	43.14	43.40	0.4	17,714	0.00%
2021/03/08	1	42.60	2	42.60	42.65	-1	17,513	-0.01%
2021/03/05	0	42.50	4	42.48	42.50	-4	17,433	-0.02%
2021/03/04	1	42.30	3	42.43	42.50	-2	17,847	-0.01%
2021/03/03	5	42.40	8	42.48	42.55	-3	17,835	-0.02%
2021/03/02	3.1	42.35	0	0.00	42.10	3.1	17,744	0.02%
2021/02/26	33.2	42.27	12	42.62	42.00	21.2	17,589	0.12%
2021/02/25	0.2	42.90	0	0.00	42.90	0.2	17,255	0.00%
2021/02/24	8.6	42.61	1	42.50	42.55	7.6	17,267	0.04%
2021/02/23	1.6	42.50	33	42.35	42.45	-31.4	17,237	-0.18%
2021/02/22	14	41.83	14	41.91	41.80	0	17,008	0.00%
2021/02/19	2.2	41.32	1	41.60	41.60	1.2	16,970	0.01%
2021/02/18	8	41.31	0	0.00	41.35	8	16,894	0.05%
2021/02/17	1	41.10	10	40.85	41.25	-9	16,801	-0.05%
2021/02/05	1	40.60	0	0.00	40.85	1	16,576	0.01%
2021/02/04	1.1	40.51	1	40.45	40.40	0.1	16,647	0.00%
2021/02/03	6	40.55	1	40.65	40.55	5	17,019	0.03%
2021/02/02	4	40.88	13	40.89	40.75	-9	16,937	-0.05%
2021/02/01	10	40.60	0	0.00	40.80	10	16,812	0.06%
2021/01/29	3	40.18	5	40.25	40.15	-2	16,789	-0.01%
2021/01/28	24	40.29	8	40.25	40.25	16	16,597	0.10%
2021/01/27	13	40.37	0	0.00	40.35	13	16,362	0.08%
2021/01/26	16.1	40.50	2.1	40.50	40.35	14	16,223	0.09%
2021/01/25	1.1	40.82	1	41.00	40.90	0.1	15,710	0.00%
2021/01/22	44	40.57	0	0.00	40.60	44	15,509	0.28%
2021/01/21	28.1	40.95	0	0.00	40.80	28.1	15,191	0.18%
2021/01/20	25	41.22	1	41.30	40.95	24	15,029	0.16%
2021/01/19	11.4	41.83	0.1	41.90	41.75	11.2	14,598	0.08%
2021/01/18	21	41.53	100	41.40	41.60	-79	14,547	-0.54%
2021/01/15	40	42.15	2	42.10	41.95	38	14,248	0.27%
2021/01/14	8	42.50	0	0.00	42.55	8	13,868	0.06%
2021/01/13	1.1	42.66	1.6	42.80	42.70	-0.5	13,709	0.00%
2021/01/12	6	42.75	0	0.00	42.70	6	13,599	0.04%
2021/01/11	1	42.90	5.1	42.95	43.10	-4	13,516	-0.03%
2021/01/08	7.3	42.85	3.2	42.90	42.95	4.1	13,435	0.03%
2021/01/07	0	0.00	0.1	43.00	42.85	-0.1	13,366	0.00%
2021/01/06	4	43.04	0	0.00	42.95	4	13,172	0.03%
2021/01/05	2	43.18	0	0.00	43.10	2	13,036	0.02%
2021/01/04	4	43.25	1	43.35	43.20	3	12,974	0.02%
2020/12/31	0	0.00	2	43.60	43.20	-2	12,933	-0.02%
2020/12/30	0	0.00	1	43.25	43.25	-1	12,962	-0.01%
2020/12/29	26.3	43.04	0	0.00	43.00	26.3	12,916	0.20%
2020/12/28	10.3	42.90	11	42.86	43.00	-0.7	12,907	-0.01%
2020/12/25	5.4	42.87	0	0.00	42.80	5.4	12,961	0.04%
2020/12/24	2	42.82	5	42.80	42.70	-3	13,055	-0.02%
2020/12/23	7.2	42.71	0	0.00	42.80	7.2	13,075	0.06%
2020/12/22	5	43.15	0	0.00	42.95	5	13,149	0.04%
2020/12/21	10	43.45	46	43.40	43.50	-36	13,438	-0.27%
2020/12/18	2	42.85	0.2	42.95	42.95	1.8	13,750	0.01%
2020/12/17	45	42.86	0	0.00	42.65	45	13,865	0.32%
2020/12/16	1	43.15	2	43.13	43.05	-1	13,782	-0.01%
2020/12/15	2.1	42.65	2.1	42.65	42.50	0	13,764	0.00%
2020/12/14	10	42.80	0	0.00	42.80	10	13,726	0.07%
2020/12/11	3	42.93	0	0.00	42.90	3	13,816	0.02%
2020/12/09	2	43.45	2	43.45	43.35	0	13,778	0.00%
2020/12/07	1	43.65	1	43.40	43.55	0	13,759	0.00%
2020/12/04	13	43.60	1	43.55	43.65	12	13,838	0.09%
2020/12/03	0.3	43.50	9.1	43.77	43.50	-8.7	13,761	-0.06%
2020/12/02	0	43.20	2	43.10	43.20	-2	13,481	-0.01%
2020/12/01	0.3	43.10	4	42.88	43.15	-3.7	13,676	-0.03%
2020/11/30	22.1	43.31	0	0.00	42.90	22.1	13,906	0.16%
2020/11/27	0	43.25	11	43.16	43.30	-11	13,694	-0.08%
2020/11/26	0.7	42.95	2	43.00	42.95	-1.3	13,620	-0.01%
2020/11/25	0	0.00	2	42.95	42.60	-2	13,772	-0.01%
2020/11/24	2	42.85	0	0.00	42.75	2	13,849	0.01%
2020/11/23	3.2	43.00	6.2	42.96	43.00	-3	13,800	-0.02%
2020/11/20	28	42.64	0	0.00	42.70	28	13,790	0.20%
2020/11/19	0	0.00	9.2	42.87	42.90	-9.2	13,775	-0.07%
2020/11/18	6	42.85	1	42.70	42.70	5	13,816	0.04%
2020/11/17	6	42.60	1	42.60	42.75	5	13,854	0.04%
2020/11/16	16	42.35	0	0.00	42.35	16	14,202	0.11%
2020/11/13	4	42.25	0	0.00	42.25	4	14,467	0.03%
2020/11/12	13	42.67	0	0.00	42.40	13	14,811	0.09%
2020/11/11	8	42.64	3	42.40	42.65	5	14,831	0.03%
2020/11/10	1.5	41.43	4.1	41.51	41.55	-2.6	14,766	-0.02%
2020/11/09	3	41.10	0	0.00	41.15	3	14,981	0.02%
2020/11/06	0.4	41.05	0	0.00	40.85	0.4	16,178	0.00%
2020/11/05	2	40.90	1	41.05	41.05	1	16,546	0.01%
2020/11/04	0	0.00	2.3	40.90	40.90	-2.3	16,842	-0.01%
2020/11/03	2	40.65	0	0.00	40.95	2	17,212	0.01%
2020/11/02	1.4	40.54	1.1	40.60	40.60	0.3	17,662	0.00%
2020/10/30	0.4	40.60	1	40.35	40.55	-0.6	18,262	0.00%
2020/10/29	6	40.47	2	40.25	40.35	4	18,465	0.02%
2020/10/28	3	40.52	0	0.00	40.55	3	18,534	0.02%
2020/10/27	3	40.45	6	40.43	40.50	-3	18,592	-0.02%
2020/10/26	3	40.52	0	0.00	40.50	3	18,606	0.02%
2020/10/23	0	0.00	1	40.70	40.65	-1	18,750	-0.01%
2020/10/22	1.1	40.56	2	40.48	41.00	-0.9	18,943	0.00%
2020/10/21	2	40.35	0	0.00	40.30	2	19,040	0.01%
2020/10/20	16	40.42	0	0.00	40.35	16	19,061	0.08%
2020/10/15	2	40.30	0	0.00	40.30	2	19,671	0.01%
2020/10/14	2	40.65	4	40.85	40.50	-2	19,700	-0.01%
2020/10/13	14	40.43	1	40.60	40.50	13	19,784	0.07%
2020/10/12	14	40.98	0	0.00	40.95	14	20,214	0.07%
2020/10/08	1	41.00	0	0.00	41.15	1	20,431	0.00%
2020/10/07	1	41.10	0.1	41.40	41.15	0.9	20,445	0.00%
2020/10/06	1	41.20	0	0.00	41.40	1	20,441	0.00%
2020/09/30	1	41.65	0.1	41.60	41.40	0.9	20,812	0.00%
2020/09/29	0	0.00	3	41.25	41.20	-3	20,975	-0.01%
2020/09/28	6	40.80	1	40.95	40.95	5	21,043	0.02%
2020/09/25	4.1	40.30	5	40.38	40.55	-0.9	21,224	0.00%
2020/09/24	3	40.12	7	40.11	40.05	-4	21,293	-0.02%
2020/09/23	8	41.09	0	0.00	41.00	8	21,057	0.04%
2020/09/22	5	41.95	0	0.00	41.80	5	20,759	0.02%
2020/09/21	0	0.00	1	42.35	42.25	-1	20,638	0.00%
2020/09/18	3	42.57	0	0.00	42.50	3	20,706	0.01%
2020/09/17	0	0.00	1	42.55	42.55	-1	20,727	0.00%
2020/09/16	6.6	42.79	2	42.70	42.85	4.6	20,772	0.02%
2020/09/14	1	42.35	8	42.50	42.95	-7	20,963	-0.03%
2020/09/11	0	0.00	4.2	42.26	42.30	-4.2	20,893	-0.02%
2020/09/10	5	42.22	4	42.31	42.45	1	20,933	0.00%
2020/09/09	4	42.24	2	42.55	42.55	2	20,892	0.01%
2020/09/08	8	43.00	0	0.00	42.70	8	20,918	0.04%
2020/09/07	6	42.23	1	42.70	42.70	5	21,054	0.02%
2020/09/04	47	42.27	0	0.00	42.20	47	21,101	0.22%
2020/09/03	8	42.54	4.1	42.64	42.70	3.9	21,075	0.02%
2020/09/02	5	42.60	1	42.35	42.65	4	20,913	0.02%
2020/09/01	15	42.77	2	42.60	42.75	13	20,813	0.06%
2020/08/31	6	43.48	6	43.22	42.90	0	20,717	0.00%
2020/08/28	5	43.44	0	0.00	43.50	5	20,610	0.02%
2020/08/27	23	43.85	0	0.00	43.85	23	20,645	0.11%
2020/08/25	0.1	44.10	0	0.00	44.10	0.1	20,673	0.00%
2020/08/24	21	44.10	2	43.70	44.05	19	21,049	0.09%
2020/08/21	4.1	44.06	2	43.80	44.25	2.1	21,056	0.01%
2020/08/20	11	44.08	5	43.65	43.50	6	20,862	0.03%
2020/08/19	0	0.00	8	44.59	44.35	-8	20,547	-0.04%
2020/08/18	3	43.87	29	44.12	44.00	-26	20,240	-0.13%
2020/08/17	1	43.35	1	43.35	43.35	0	19,928	0.00%
2020/08/14	20	42.70	5	42.61	42.85	15	19,825	0.08%
2020/08/13	25	41.15	0	0.00	41.20	25	19,407	0.13%
2020/08/12	11	41.08	1	41.05	41.00	10	19,247	0.05%
2020/08/11	27	46.59	1	46.65	46.50	26	18,034	0.14%
2020/08/10	5	46.63	1	46.55	46.60	4	17,645	0.02%
2020/08/07	0	0.00	21	47.25	47.10	-21	17,455	-0.12%
2020/08/06	1	46.95	24	47.08	47.15	-23	17,219	-0.13%
2020/08/05	0	46.20	21	46.49	46.45	-21	16,833	-0.12%
2020/08/04	0.3	45.30	1	45.55	45.40	-0.7	16,369	0.00%
2020/08/03	1	44.90	1	44.95	44.95	0	16,214	0.00%
2020/07/31	0	0.00	10	45.20	45.00	-10	16,141	-0.06%
2020/07/30	1	45.10	25	45.08	45.35	-24	16,127	-0.15%
2020/07/29	0.5	45.00	21	45.22	45.05	-20.5	16,204	-0.13%
2020/07/28	1	44.70	0	0.00	44.50	1	16,213	0.01%
2020/07/27	1.1	44.69	0	0.00	44.60	1.1	16,216	0.01%
2020/07/24	0	0.00	1	45.30	45.00	-1	16,217	-0.01%
2020/07/22	0.5	45.45	1.1	45.45	45.50	-0.6	16,181	0.00%
2020/07/21	0.5	45.40	2	45.60	45.55	-1.5	16,060	-0.01%
2020/07/20	0.2	45.00	0	0.00	45.10	0.2	15,811	0.00%
2020/07/17	2	44.85	0	0.00	44.80	2	15,774	0.01%
2020/07/16	8.7	44.56	8	45.01	44.50	0.7	15,824	0.00%
2020/07/15	3	45.55	0	0.00	45.60	3	15,384	0.02%
2020/07/14	2	45.35	5.6	45.28	45.30	-3.6	15,181	-0.02%
2020/07/13	0.1	45.00	1	45.20	45.20	-0.9	15,199	-0.01%
2020/07/10	0	0.00	1	45.15	44.95	-1	15,301	-0.01%
2020/07/09	3	45.40	1	45.40	45.30	2	15,268	0.01%
2020/07/08	0	0.00	2	44.88	45.15	-2	15,002	-0.01%
2020/07/07	0	0.00	1	44.45	44.50	-1	14,733	-0.01%
2020/07/06	0	44.25	7	44.15	44.40	-7	14,649	-0.05%
2020/07/03	15	43.92	0	0.00	43.95	15	14,624	0.10%
2020/07/02	5	43.55	3	43.42	43.60	2	14,576	0.01%
2020/07/01	2.2	43.06	0	0.00	43.10	2.2	14,481	0.01%
2020/06/30	0	42.85	0	0.00	42.75	0	14,409	0.00%
2020/06/29	1.3	42.79	0	0.00	42.65	1.3	14,485	0.01%
2020/06/24	5	42.90	0	0.00	42.85	5	14,456	0.03%
2020/06/22	7.1	42.90	0	0.00	42.90	7.1	14,506	0.05%
2020/06/19	2	42.73	0	0.00	42.55	2	14,595	0.01%
2020/06/17	2	42.70	1	42.85	42.85	1	14,913	0.01%
2020/06/16	1	42.80	0	0.00	42.85	1	15,214	0.01%
2020/06/15	14	42.66	1	42.55	42.50	13	15,627	0.08%
2020/06/11	4	43.63	2	43.75	43.30	2	16,268	0.01%
2020/06/09	2	43.73	0	0.00	43.90	2	16,626	0.01%
2020/06/08	2	43.55	0	0.00	43.95	2	16,884	0.01%
2020/06/04	3	43.43	0	0.00	43.40	3	17,038	0.02%
2020/06/02	0	0.00	5	43.20	43.30	-5	17,071	-0.03%
2020/05/28	1	42.85	1	42.65	42.35	0	16,591	0.00%
2020/05/27	0	42.85	0	0.00	42.85	0	16,655	0.00%
2020/05/26	0.1	43.00	0	0.00	43.00	0.1	16,717	0.00%
2020/05/25	1.3	42.39	0	0.00	42.65	1.3	16,826	0.01%
2020/05/21	0.1	43.00	11	43.10	43.00	-10.9	16,923	-0.06%
2020/05/20	0	0.00	1.9	43.05	42.90	-1.9	16,891	-0.01%
2020/05/19	0.1	43.00	2	43.00	43.00	-1.9	16,886	-0.01%
2020/05/18	1	42.10	0	0.00	42.35	1	16,725	0.01%
2020/05/15	2	42.35	0	0.00	42.30	2	16,700	0.01%
2020/05/14	1	42.25	2	42.55	42.60	-1	16,720	-0.01%
2020/05/13	2	42.55	0.8	42.90	42.90	1.2	16,615	0.01%
2020/05/12	10	42.80	0	0.00	42.95	10	16,648	0.06%
2020/05/11	0.3	43.15	3	43.30	43.15	-2.7	16,683	-0.02%
2020/05/08	0	0.00	1	42.95	43.00	-1	16,728	-0.01%
2020/05/07	1	42.95	10	42.95	42.70	-9	16,749	-0.05%
2020/05/05	0.1	42.85	2.2	42.85	42.85	-2.1	16,875	-0.01%
2020/05/04	12	42.45	0	0.00	42.20	12	16,886	0.07%
2020/04/30	2.1	43.24	7.1	42.96	43.20	-5	16,928	-0.03%
2020/04/29	0	42.50	3	42.50	42.55	-3	16,995	-0.02%
2020/04/28	0.1	42.25	0	0.00	42.25	0.1	17,208	0.00%
2020/04/27	0.4	42.00	0	0.00	42.00	0.4	18,115	0.00%
2020/04/24	1	42.00	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	1	42.10	42.15	-1	18,025	-0.01%
2020/04/21	1	41.70	0	0.00	41.80	1	18,175	0.01%
2020/04/20	0.2	42.25	0	0.00	42.35	0.2	18,223	0.00%
2020/04/17	0	42.00	1	42.05	42.00	-1	18,450	-0.01%
2020/04/16	0	0.00	2	41.90	41.85	-2	18,435	-0.01%
2020/04/15	3	41.80	1	41.90	41.80	2	18,514	0.01%
2020/04/14	1	41.15	1	41.20	41.65	0	18,414	0.00%
2020/04/10	0.6	41.00	0	0.00	41.00	0.6	18,530	0.00%
2020/04/09	1	40.65	0	0.00	40.55	1	18,714	0.01%
2020/04/08	1.1	40.72	4	41.08	41.00	-2.9	18,786	-0.02%
2020/04/06	4	38.95	2.3	39.14	39.05	1.7	18,657	0.01%
2020/04/01	5	39.05	1	39.15	39.00	4	18,611	0.02%
2020/03/31	2	39.30	7	39.29	39.50	-5	18,495	-0.03%
2020/03/30	0	39.20	0	0.00	39.15	0	18,316	0.00%
2020/03/27	1	39.00	3	39.12	38.95	-2	18,246	-0.01%
2020/03/26	1	39.15	0	0.00	38.60	1	18,248	0.01%
2020/03/25	1.4	38.97	4	39.40	38.80	-2.6	18,249	-0.01%
2020/03/24	0.2	38.30	10	38.45	38.25	-9.8	18,117	-0.05%
2020/03/23	1	35.60	0	0.00	36.10	1	17,961	0.01%
2020/03/20	14.2	36.39	0	0.00	36.95	14.2	17,655	0.08%
2020/03/19	0	0.00	16	34.62	33.60	-16	17,337	-0.09%
2020/03/17	7	37.74	23	37.98	37.60	-16	16,688	-0.10%
2020/03/16	4	39.01	0	0.00	38.85	4	16,138	0.02%
2020/03/13	3.1	38.72	5.1	38.70	40.25	-2	15,911	-0.01%
2020/03/12	0	0.00	4	41.08	40.75	-4	15,439	-0.03%
2020/03/10	2	41.60	4	41.68	41.60	-2	14,955	-0.01%
2020/03/09	5	42.02	0	42.05	41.85	5	14,818	0.03%
2020/03/06	3	42.78	0	0.00	42.85	3	14,613	0.02%
2020/03/05	0.3	43.15	5	43.15	43.30	-4.7	14,608	-0.03%
2020/03/04	0	0.00	1	42.70	42.85	-1	14,772	-0.01%
2020/03/03	2	42.75	1	42.70	42.65	1	14,783	0.01%
2020/03/02	0	42.25	6	42.48	42.25	-6	14,678	-0.04%
2020/02/27	4	42.21	0	0.00	42.25	4	14,824	0.03%
2020/02/26	0.3	42.30	11	42.35	42.20	-10.7	14,772	-0.07%
2020/02/25	1.6	42.50	1	42.75	42.70	0.6	14,628	0.00%
2020/02/24	1	42.90	10.7	42.91	43.00	-9.7	14,574	-0.07%
2020/02/20	0.1	43.15	1.1	43.71	43.15	-1	15,079	-0.01%
2020/02/19	0.6	43.30	1	43.40	43.40	-0.4	15,251	0.00%
2020/02/17	0.1	43.00	8.1	43.02	43.00	-8.1	15,522	-0.05%
2020/02/13	0	0.00	16	43.22	43.15	-16	15,652	-0.10%
2020/02/11	0	0.00	1	42.65	42.60	-1	15,533	-0.01%
2020/02/10	1.1	42.03	84	42.31	42.40	-82.9	15,477	-0.54%
2020/02/07	0.6	42.50	30	42.60	42.50	-29.4	15,428	-0.19%
2020/02/06	2.2	42.78	2	42.85	43.00	0.2	15,478	0.00%
2020/02/05	0	42.40	3	42.37	42.35	-3	15,557	-0.02%
2020/02/04	0	0.00	16	42.53	42.40	-16	15,460	-0.10%
2020/02/03	3	41.20	29	40.79	41.55	-26	15,348	-0.17%
2020/01/31	5	42.09	11	42.40	42.05	-6	15,299	-0.04%
2020/01/30	30.1	42.54	37	42.40	41.85	-6.9	15,164	-0.05%
2020/01/20	0.2	44.80	3	44.93	44.95	-2.8	14,282	-0.02%
2020/01/17	0	0.00	4.4	44.79	44.90	-4.4	14,487	-0.03%
2020/01/16	6	44.77	10	44.77	44.75	-4	14,575	-0.03%
2020/01/15	1	44.49	2	44.55	44.55	-1	14,636	-0.01%
2020/01/14	4.9	44.36	8	44.45	44.55	-3.1	14,537	-0.02%
2020/01/13	4	44.06	7	44.11	44.25	-3	14,595	-0.02%
2020/01/10	0.1	43.45	0	0.00	43.50	0.1	15,006	0.00%
2020/01/09	5	43.40	0	0.00	43.45	5	15,008	0.03%
2020/01/08	1.1	43.40	0	0.00	43.40	1.1	14,943	0.01%
2020/01/07	0	43.45	1.5	43.45	43.60	-1.5	14,877	-0.01%
2020/01/06	2	43.47	0	0.00	43.45	2	14,973	0.01%
2020/01/03	11	43.93	2	43.85	43.95	9	14,911	0.06%
2020/01/02	7	44.09	3	44.08	44.10	4	14,838	0.03%
2019/12/31	2	43.58	0	0.00	43.70	2	14,647	0.01%
2019/12/30	9	43.79	13	43.76	43.65	-4	14,673	-0.03%
2019/12/27	0	0.00	7	43.21	43.25	-7	14,540	-0.05%
2019/12/26	0.1	43.00	0	0.00	43.05	0.1	14,635	0.00%
2019/12/25	0.9	43.00	2	43.05	43.10	-1.1	14,801	-0.01%
2019/12/24	0	0.00	5.1	43.26	43.15	-5.1	14,907	-0.03%
2019/12/23	1	43.25	7	43.16	43.25	-6	14,952	-0.04%
2019/12/20	0.5	42.85	0	0.00	42.95	0.5	14,978	0.00%
2019/12/19	0.1	42.85	0	0.00	43.00	0.1	14,997	0.00%
2019/12/18	3	42.90	0	0.00	43.00	3	15,064	0.02%
2019/12/17	0	0.00	14	42.81	42.95	-14	15,039	-0.09%
2019/12/16	7	42.73	0	0.00	42.80	7	14,936	0.05%
2019/12/13	2.9	42.58	5	42.59	42.55	-2.1	14,945	-0.01%
2019/12/12	0	0.00	15	42.32	42.30	-15	14,920	-0.10%
2019/12/11	2	42.15	5	42.15	42.15	-3	14,985	-0.02%
2019/12/09	0.1	42.00	12	42.00	42.05	-11.9	15,165	-0.08%
2019/12/06	8	41.72	1	41.70	41.75	7	15,175	0.05%
2019/12/05	1	41.85	0	0.00	41.65	1	15,354	0.01%
2019/12/04	0	0.00	1	41.75	41.75	-1	15,645	-0.01%
2019/12/03	8	41.55	5	41.60	41.85	3	15,733	0.02%
2019/12/02	10	41.40	3	41.27	41.35	7	15,733	0.04%
2019/11/29	9	41.50	3	41.70	41.40	6	15,719	0.04%
2019/11/27	8	41.85	5	41.72	41.95	3	15,837	0.02%
2019/11/25	0.1	41.95	0.1	41.95	41.95	0	15,528	0.00%
2019/11/22	9.4	42.02	0	0.00	42.10	9.4	15,556	0.06%
2019/11/21	6	42.15	0	0.00	42.35	6	15,639	0.04%
2019/11/20	7.1	42.51	20	42.50	42.65	-12.9	15,535	-0.08%
2019/11/19	10.1	41.57	4	42.03	42.10	6.1	15,188	0.04%
2019/11/18	13	42.07	32	41.99	42.10	-19	15,006	-0.13%
2019/11/15	5	41.60	11	41.46	41.70	-6	14,790	-0.04%
2019/11/14	3	41.10	0	0.00	41.15	3	14,612	0.02%
2019/11/13	26	41.05	23	41.25	41.00	3	14,577	0.02%
2019/11/12	2	40.50	0.1	40.70	40.65	1.9	14,491	0.01%
2019/11/11	0	0.00	1	40.40	40.35	-1	14,806	-0.01%
2019/11/08	0.1	40.90	0	0.00	40.90	0.1	15,386	0.00%
2019/11/07	0	0.00	1	40.80	40.95	-1	15,890	-0.01%
2019/11/06	0.1	40.85	1	40.80	40.80	-0.9	16,088	-0.01%
2019/11/05	16	40.76	0	0.00	40.90	16	16,203	0.10%
2019/11/04	22	40.96	4.1	41.03	40.95	17.9	16,285	0.11%
2019/10/30	11	40.29	2	40.25	40.35	9	16,869	0.05%
2019/10/29	3	40.55	0	0.00	40.65	3	16,765	0.02%
2019/10/28	4	40.76	2	40.80	40.75	2	16,612	0.01%
2019/10/25	11.1	40.65	0	0.00	40.85	11.1	16,652	0.07%
2019/10/24	0	0.00	0.6	41.00	41.00	-0.6	16,478	0.00%
2019/10/23	16	40.91	3.1	41.05	40.95	12.9	16,533	0.08%
2019/10/22	1	41.10	1	41.25	41.40	0	16,532	0.00%
2019/10/21	5.7	41.58	8.3	41.51	41.50	-2.5	16,453	-0.02%
2019/10/18	1.6	40.96	74	40.57	40.95	-72.4	16,356	-0.44%
2019/10/17	0.2	40.05	6.5	40.05	40.10	-6.3	15,849	-0.04%
2019/10/16	4	39.89	7	40.08	40.00	-3	15,811	-0.02%
2019/10/15	10	39.91	1	39.95	40.00	9	15,916	0.06%
2019/10/14	0	0.00	2	40.00	39.95	-2	16,255	-0.01%
2019/10/09	0	0.00	2	39.75	39.50	-2	16,418	-0.01%
2019/10/08	0.1	39.75	40	39.75	39.75	-39.9	16,714	-0.24%
2019/10/07	6.1	39.21	2	39.25	39.30	4.1	17,140	0.02%
2019/10/04	9	38.91	0	0.00	38.90	9	17,320	0.05%
2019/10/03	44	38.99	0	0.00	39.00	44	17,304	0.25%
2019/10/02	13	39.31	0	0.00	39.25	13	17,315	0.08%
2019/10/01	12.9	39.60	0	0.00	39.65	12.9	17,356	0.07%
2019/09/27	7	39.90	0	0.00	39.65	7	17,381	0.04%
2019/09/26	0.7	39.90	3	40.00	39.90	-2.3	17,415	-0.01%
2019/09/25	9	39.64	5	39.65	39.60	4	17,535	0.02%
2019/09/24	6	39.75	3	39.90	39.80	3	17,583	0.02%
2019/09/20	1.2	39.81	2.3	39.85	40.20	-1.1	17,563	-0.01%
2019/09/19	1	39.80	1	39.80	39.80	0	17,483	0.00%
2019/09/18	5	40.10	1	39.75	39.80	4	17,574	0.02%
2019/09/16	6	40.15	2.9	40.15	40.10	3.1	17,629	0.02%
2019/09/12	3.5	40.04	3.1	40.10	40.05	0.4	17,599	0.00%
2019/09/11	0	0.00	1	39.95	40.00	-1	17,752	-0.01%
2019/09/10	6	40.03	11	39.90	39.95	-5	17,949	-0.03%
2019/09/09	6	40.03	2	39.90	40.00	4	18,140	0.02%
2019/09/06	10	39.55	62	39.92	39.85	-52	18,038	-0.29%
2019/09/05	2	38.73	6	38.79	39.00	-4	17,798	-0.02%
2019/09/04	3	38.45	11	38.49	38.45	-8	17,818	-0.04%
2019/09/03	0	0.00	1	38.40	38.35	-1	17,972	-0.01%
2019/09/02	1	38.15	1	38.20	38.25	0	18,146	0.00%
2019/08/30	33.2	38.01	0	0.00	38.45	33.2	18,113	0.18%
2019/08/29	1	37.60	0	0.00	37.80	1	18,035	0.01%
2019/08/28	1	37.65	0	0.00	37.70	1	18,261	0.01%
2019/08/27	3	37.55	0	0.00	37.65	3	18,435	0.02%
2019/08/26	18	37.70	0	0.00	37.70	18	18,481	0.10%
2019/08/23	6	37.80	0	0.00	38.20	6	18,473	0.03%
2019/08/22	5	37.90	0	0.00	37.85	5	18,541	0.03%
2019/08/21	3	38.05	0	0.00	37.95	3	18,734	0.02%
2019/08/19	64	38.25	10	38.24	38.10	54	18,777	0.29%
2019/08/16	9	37.94	0	0.00	37.95	9	18,796	0.05%
2019/08/15	23	37.90	61	37.80	38.00	-38	18,773	-0.20%
2019/08/14	62	37.80	0	0.00	38.30	62	18,819	0.33%
2019/08/13	3.4	37.40	4	37.20	37.25	-0.6	18,656	0.00%
2019/08/12	27.1	44.02	3	43.95	43.95	24.1	18,080	0.13%
2019/08/08	10	44.00	1	44.10	43.90	9	17,741	0.05%
2019/08/07	1	43.45	2	43.55	43.35	-1	17,601	-0.01%
2019/08/06	1	43.00	1	43.10	43.30	0	17,750	0.00%
2019/08/05	4	43.53	1	43.45	43.55	3	17,728	0.02%
2019/08/02	15	43.71	2	43.90	43.55	13	17,716	0.07%
2019/08/01	33	44.15	0	0.00	44.05	33	17,596	0.19%
2019/07/31	3	44.73	5	44.70	44.70	-2	17,513	-0.01%
2019/07/30	8	44.79	2	44.80	44.80	6	17,651	0.03%
2019/07/29	7	45.00	1	45.05	44.85	6	17,948	0.03%
2019/07/26	1	44.55	0	0.00	44.65	1	18,163	0.01%
2019/07/25	1	44.60	0	0.00	44.30	1	18,228	0.01%
2019/07/24	1	44.90	0	0.00	44.80	1	18,091	0.01%
2019/07/23	2	45.00	5	44.82	45.05	-3	18,053	-0.02%
2019/07/22	34	44.95	3	44.95	44.90	31	18,025	0.17%
2019/07/19	9	44.63	0	0.00	44.80	9	17,949	0.05%
2019/07/18	3	44.63	0	0.00	44.60	3	17,921	0.02%
2019/07/17	26	44.55	0	0.00	44.70	26	18,132	0.14%
2019/07/16	1	44.10	2	44.60	44.75	-1	18,306	-0.01%
2019/07/15	4	43.96	2	43.90	44.05	2	18,126	0.01%
2019/07/12	8	44.53	1	44.70	44.35	7	18,091	0.04%
2019/07/11	4	45.05	0	0.00	44.80	4	18,028	0.02%
2019/07/10	6	45.86	0	0.00	45.85	6	17,637	0.03%
2019/07/09	6	46.05	0.5	46.05	46.00	5.5	17,645	0.03%
2019/07/08	5.1	46.15	0	0.00	46.20	5.1	17,825	0.03%
2019/07/05	0	0.00	3	46.18	46.15	-3	17,949	-0.02%
2019/07/04	1	46.05	0	0.00	45.90	1	18,032	0.01%
2019/07/03	1	46.30	0	0.00	46.25	1	18,223	0.01%
2019/07/02	0	0.00	2	46.53	46.35	-2	18,452	-0.01%
2019/07/01	1	45.95	0	0.00	46.15	1	18,483	0.01%
2019/06/28	2	45.78	1	46.05	46.05	1	18,562	0.01%
2019/06/27	0	0.00	4	45.99	45.95	-4	18,801	-0.02%
2019/06/26	1	45.50	0	0.00	45.55	1	18,891	0.01%
2019/06/25	0	0.00	5	45.50	45.60	-5	19,323	-0.03%
2019/06/24	0.1	45.60	0	0.00	45.60	0.1	19,560	0.00%
2019/06/21	9	45.23	1	45.25	45.15	8	19,765	0.04%
2019/06/20	4	45.30	1	45.30	45.40	3	20,696	0.01%
2019/06/19	2	45.05	6	45.15	45.30	-4	20,682	-0.02%
2019/06/18	1	45.00	5.2	45.10	45.20	-4.2	20,639	-0.02%
2019/06/17	3	44.92	6	44.70	44.70	-3	20,457	-0.01%
2019/06/14	5	43.87	32	43.90	43.95	-27	20,318	-0.13%
2019/06/12	2	43.58	9	43.69	43.75	-7	20,917	-0.03%
2019/06/11	1	43.55	5	43.92	44.00	-4	20,838	-0.02%
2019/06/10	2.1	43.80	2	43.65	43.85	0.1	20,740	0.00%
2019/06/06	1.1	42.87	0	0.00	43.15	1.1	20,602	0.01%
2019/06/05	0	0.00	1	42.95	43.00	-1	20,525	0.00%
2019/06/04	0	0.00	4	43.81	43.10	-4	20,408	-0.02%
2019/06/03	5	42.85	1	43.35	43.40	4	20,223	0.02%
2019/05/30	0	0.00	1	42.45	42.80	-1	19,910	-0.01%
2019/05/28	1	42.30	0	0.00	42.30	1	19,894	0.01%
2019/05/27	4	42.56	1	42.65	42.40	3	19,814	0.02%
2019/05/24	2	42.35	19	42.52	42.35	-17	19,902	-0.09%
2019/05/23	5	42.49	4	42.44	42.35	1	19,954	0.01%
2019/05/22	4	42.66	3	42.75	42.70	1	20,360	0.00%
2019/05/21	1	42.80	0	0.00	42.85	1	20,460	0.00%
2019/05/20	2	42.55	0	0.00	42.35	2	20,442	0.01%
2019/05/17	0	0.00	5	42.25	42.25	-5	20,401	-0.02%
2019/05/16	6	41.75	6	42.18	42.00	0	20,412	0.00%
2019/05/15	0	0.00	2	41.90	41.75	-2	20,302	-0.01%
2019/05/14	3	41.43	0	0.00	41.55	3	20,272	0.01%
2019/05/10	0	0.00	3	42.78	42.50	-3	19,903	-0.02%
2019/05/09	2	42.63	0	0.00	42.50	2	19,795	0.01%
2019/05/08	0.1	43.00	3	43.00	43.00	-2.9	19,622	-0.01%
2019/05/07	4.1	42.84	4	42.94	42.90	0.1	19,430	0.00%
2019/05/06	1	42.25	3	42.63	42.30	-2	19,257	-0.01%
2019/05/03	24	42.32	22.2	42.59	42.85	1.9	18,942	0.01%
2019/04/30	2	42.15	0	0.00	42.00	2	18,472	0.01%
2019/04/29	3	42.02	11	42.01	42.10	-8	18,476	-0.04%
2019/04/25	2.1	41.41	7	41.71	41.80	-4.9	18,375	-0.03%
2019/04/23	8	40.97	10	40.91	41.60	-2	18,316	-0.01%
2019/04/22	12	41.38	0	0.00	41.00	12	18,243	0.07%
2019/04/19	3	41.53	1	41.50	41.70	2	17,929	0.01%
2019/04/18	6	41.63	4	41.93	41.60	2	17,806	0.01%
2019/04/17	2	42.03	6	41.98	41.95	-4	17,616	-0.02%
2019/04/16	2	42.28	0	0.00	42.30	2	17,377	0.01%
2019/04/15	1	42.40	0	0.00	42.50	1	17,356	0.01%
2019/04/12	0.2	42.00	1	41.95	42.00	-0.8	17,209	0.00%
2019/04/11	2	41.98	1	42.35	42.05	1	17,030	0.01%
2019/04/10	8	41.89	1	42.00	42.00	7	16,791	0.04%
2019/04/09	7	42.04	1	42.05	42.15	6	16,545	0.04%
2019/04/08	8	42.19	9	42.18	42.30	-1	16,200	-0.01%
2019/04/03	3	41.57	2.5	41.62	41.70	0.5	15,817	0.00%
2019/04/02	34	41.60	0	0.00	41.40	34	15,641	0.22%
2019/04/01	50	41.38	3	41.55	41.35	47	15,380	0.31%
2019/03/29	11	41.20	1	41.20	41.25	10	14,937	0.07%
2019/03/28	13.3	41.11	8	41.03	41.00	5.3	14,770	0.04%
2019/03/27	8	40.73	0	0.00	40.55	8	14,397	0.06%
2019/03/26	15	40.36	3	40.60	40.45	12	14,149	0.08%
2019/03/25	13	40.23	11	40.27	40.50	2	13,906	0.01%
2019/03/22	0	0.00	2	39.10	38.70	-2	12,921	-0.02%
2019/03/21	5	38.60	11	38.65	38.85	-6	12,975	-0.05%
2019/03/20	1	38.10	0	0.00	38.05	1	12,847	0.01%
2019/03/19	2	38.08	1	38.10	38.10	1	12,820	0.01%
2019/03/18	10	37.80	0	0.00	37.80	10	12,718	0.08%
2019/03/15	2	38.65	1	38.65	38.65	1	12,123	0.01%
2019/03/13	5	38.40	0	0.00	38.50	5	12,137	0.04%
2019/03/12	1	38.55	0	0.00	38.40	1	12,190	0.01%
2019/03/11	0.5	38.00	0	0.00	37.85	0.5	12,358	0.00%
2019/03/07	18	38.19	2	38.05	38.00	16	12,816	0.12%
2019/03/05	3	38.05	0	0.00	38.00	3	13,299	0.02%
2019/02/27	1	38.20	1	38.40	38.40	0	14,337	0.00%
2019/02/26	0	0.00	1	38.30	38.20	-1	14,246	-0.01%
2019/02/25	6	38.40	0	0.00	38.45	6	14,362	0.04%
2019/02/22	22	38.72	0	0.00	38.70	22	14,472	0.15%
2019/02/21	5	38.40	12	39.03	39.30	-7	14,492	-0.05%
2019/02/20	5	37.75	0	0.00	37.85	5	14,013	0.04%
2019/02/19	0	0.00	2	37.50	37.55	-2	13,849	-0.01%
2019/02/18	4	37.13	0	0.00	36.90	4	13,696	0.03%
2019/02/15	2	37.30	0	0.00	37.45	2	13,766	0.01%
2019/02/14	5	37.58	2	38.00	37.50	3	13,833	0.02%
2019/02/13	1	37.65	0	0.00	37.65	1	13,710	0.01%
2019/02/12	5	37.75	0	0.00	37.70	5	13,617	0.04%
2019/02/11	7	37.71	0	0.00	37.65	7	13,612	0.05%
2019/01/30	5	37.05	1	37.20	37.35	4	13,468	0.03%
2019/01/29	0	0.00	6	37.07	37.10	-6	13,530	-0.04%
2019/01/21	1	36.15	0	0.00	36.25	1	14,309	0.01%
2019/01/18	0	0.00	2	35.90	36.00	-2	14,490	-0.01%
2019/01/16	1	35.60	1	35.65	35.60	0	15,381	0.00%
2019/01/15	0	0.00	2	35.70	35.70	-2	15,547	-0.01%
2019/01/09	0	0.00	61	36.10	36.35	-61	15,371	-0.40%
2019/01/07	5	36.05	1	36.00	36.00	4	15,385	0.03%
2019/01/04	0	0.00	1	35.20	35.45	-1	15,411	-0.01%
2018/12/26	0	0.00	2	35.70	35.40	-2	16,203	-0.01%
2018/12/25	0.8	35.80	1	35.10	35.85	-0.2	16,296	0.00%
2018/12/24	1.2	35.68	0	0.00	35.80	1.2	16,416	0.01%
2018/12/19	0	0.00	1	35.95	36.00	-1	16,914	-0.01%
2018/12/18	1	35.90	1	35.60	35.65	0	16,943	0.00%
2018/12/17	1	36.00	2	36.20	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	15	35.53	35.75	-15	17,273	-0.09%
2018/12/13	2	35.40	7	35.43	35.50	-5	17,362	-0.03%
2018/12/12	1	34.90	1	35.00	34.95	0	17,290	0.00%
2018/12/11	1	34.85	0	0.00	34.80	1	17,234	0.01%
2018/12/10	8	34.79	0	0.00	34.75	8	17,308	0.05%
2018/12/07	1	35.30	2	35.20	35.05	-1	17,487	-0.01%
2018/12/04	6	35.03	0	0.00	35.05	6	18,345	0.03%
2018/12/03	5	35.70	18	35.60	35.85	-13	18,146	-0.07%
2018/11/29	4	34.15	10	34.35	34.05	-6	17,779	-0.03%
2018/11/28	0	0.00	1	33.75	34.05	-1	17,765	-0.01%
2018/11/27	22	33.38	0	0.00	33.50	22	17,583	0.13%
2018/11/26	0	0.00	1	35.20	35.35	-1	16,748	-0.01%
2018/11/23	4	34.65	0	0.00	34.70	4	17,213	0.02%
2018/11/22	10	35.01	3	34.70	34.85	7	17,290	0.04%
2018/11/21	3	35.77	0	0.00	35.70	3	17,165	0.02%
2018/11/20	0	0.00	2	36.65	36.65	-2	17,025	-0.01%
2018/11/19	3	36.30	1	36.50	36.50	2	17,037	0.01%
2018/11/16	10	36.40	0	0.00	36.45	10	17,140	0.06%
2018/11/15	5	36.05	0	0.00	36.15	5	17,325	0.03%
2018/11/14	2	36.18	0	0.00	36.35	2	17,409	0.01%
2018/11/13	0	0.00	2	36.13	36.40	-2	17,458	-0.01%
2018/11/12	0	0.00	2	35.50	35.60	-2	17,488	-0.01%
2018/11/09	4	34.91	0	0.00	34.90	4	17,688	0.02%
2018/11/06	3	35.00	0	0.00	35.10	3	19,646	0.02%
2018/11/05	1	35.85	0	0.00	35.35	1	19,895	0.01%
2018/11/01	0	0.00	4	35.51	35.65	-4	20,426	-0.02%
2018/10/31	0	0.00	3	34.70	34.70	-3	20,564	-0.01%
2018/10/30	1	34.20	3	34.22	34.10	-2	20,695	-0.01%
2018/10/29	0	0.00	1	34.00	33.90	-1	20,980	0.00%
2018/10/26	10	33.39	0	0.00	33.50	10	21,504	0.05%
2018/10/25	3	33.32	1	34.00	34.00	2	22,325	0.01%
2018/10/24	11	34.29	0	0.00	34.15	11	23,157	0.05%
2018/10/23	11	35.85	13	36.51	36.00	-2	22,836	-0.01%
2018/10/22	1	37.35	1	37.70	37.55	0	23,078	0.00%
2018/10/19	1	37.10	0	0.00	37.25	1	24,086	0.00%
2018/10/12	0	0.00	10	38.63	39.00	-10	25,600	-0.04%
2018/10/11	22	37.89	0	0.00	37.60	22	25,654	0.09%
2018/10/09	0	0.00	5	40.00	40.05	-5	25,282	-0.02%
2018/10/05	2	39.70	10	40.00	39.70	-8	25,579	-0.03%
2018/10/04	5	39.80	1	39.75	39.80	4	25,683	0.02%
2018/10/03	12	40.24	0	0.00	40.20	12	25,833	0.05%
2018/10/02	2	40.40	0	0.00	40.30	2	26,052	0.01%
2018/10/01	16	41.30	10	41.00	41.05	6	26,235	0.02%
2018/09/28	0	0.00	6	41.48	41.10	-6	26,430	-0.02%
2018/09/27	10	40.20	0	0.00	40.25	10	26,273	0.04%
2018/09/26	0	0.00	1	40.20	39.90	-1	26,482	0.00%
2018/09/25	9	40.24	1	40.15	40.20	8	26,920	0.03%
2018/09/21	3	40.75	3	40.73	40.40	0	27,049	0.00%
2018/09/20	5	40.38	5	40.10	40.10	0	26,888	0.00%
2018/09/19	0	0.00	2	40.40	40.15	-2	26,972	-0.01%
2018/09/14	2	39.30	10	39.75	39.65	-8	27,256	-0.03%
2018/09/13	10	39.20	0	0.00	39.10	10	27,301	0.04%
2018/09/12	0	0.00	2	38.35	38.55	-2	27,171	-0.01%
2018/09/11	1	37.70	2	38.30	38.00	-1	27,244	0.00%
2018/09/10	6	38.74	0	0.00	37.95	6	27,027	0.02%
2018/09/06	1	41.60	26	41.68	41.80	-25	26,592	-0.09%
2018/09/05	1	41.85	0	0.00	41.55	1	26,581	0.00%
2018/09/04	2	41.40	3	41.78	42.10	-1	26,593	0.00%
2018/09/03	3	41.35	4	41.35	41.35	-1	26,409	0.00%
2018/08/31	2	41.70	1	42.35	42.35	1	26,343	0.00%
2018/08/30	3	41.75	1	41.65	42.00	2	26,050	0.01%
2018/08/29	1	43.35	1	43.40	43.40	0	25,625	0.00%
2018/08/28	1.2	43.20	1	43.40	43.30	0.2	25,698	0.00%
2018/08/27	1.5	43.30	1	43.30	43.30	0.5	25,815	0.00%
2018/08/24	3.7	42.78	0	0.00	42.80	3.7	25,756	0.01%
2018/08/23	18	43.14	2	43.10	43.10	16	25,948	0.06%
2018/08/22	9	42.86	3	42.95	42.95	6	26,075	0.02%
2018/08/21	1	42.65	0	0.00	42.90	1	26,120	0.00%
2018/08/20	0	0.00	1	42.30	42.00	-1	26,216	0.00%
2018/08/17	8	42.58	1	42.45	42.05	7	26,177	0.03%
2018/08/16	2	41.75	0	0.00	42.00	2	26,134	0.01%
2018/08/15	1	42.50	1	42.45	42.35	0	26,225	0.00%
2018/08/14	1	43.50	2	42.95	43.30	-1	25,975	0.00%
2018/08/13	1	43.30	2	42.60	42.15	-1	25,677	0.00%
2018/08/10	1	41.35	5	41.01	41.50	-4	24,798	-0.02%
2018/08/08	3	40.77	1	40.60	40.60	2	25,207	0.01%
2018/08/01	2	39.70	4	40.85	41.05	-2	23,866	-0.01%
2018/07/31	4	39.56	1	39.55	39.35	3	22,946	0.01%
2018/07/30	0	0.00	1	41.15	40.70	-1	22,017	0.00%
2018/07/26	2	40.65	0	0.00	40.50	2	21,333	0.01%
2018/07/25	3	44.97	1	44.95	45.10	2	20,460	0.01%
2018/07/23	1	42.45	0	0.00	42.65	1	19,368	0.01%
2018/07/19	0	0.00	0.4	42.70	42.75	-0.4	19,164	0.00%
2018/07/18	1	42.25	0	0.00	42.25	1	19,412	0.01%
2018/07/16	1	42.60	0	0.00	42.50	1	19,102	0.01%
2018/07/12	1	42.30	0	0.00	42.70	1	18,723	0.01%
2018/06/29	2	42.10	0	0.00	42.35	2	16,147	0.01%
2018/06/21	2	44.45	0	0.00	44.75	2	14,558	0.01%
2018/06/14	2	45.15	0	0.00	44.90	2	13,688	0.01%
2018/06/11	0	0.00	5	44.60	44.60	-5	13,386	-0.04%
2018/06/06	2	44.65	0	0.00	44.80	2	13,226	0.02%
2018/06/04	0	0.00	2	45.23	45.65	-2	12,867	-0.02%
2018/06/01	1	43.70	4	43.83	43.75	-3	12,533	-0.02%
2018/05/31	1	43.80	0	0.00	43.60	1	12,403	0.01%
2018/05/30	0	0.00	1	43.35	43.75	-1	12,061	-0.01%
2018/05/29	2	43.00	0	0.00	43.40	2	11,777	0.02%
2018/05/25	0	0.00	2	44.25	43.90	-2	11,405	-0.02%
2018/05/24	1	44.00	0	0.00	44.75	1	11,186	0.01%
2018/05/23	1	44.15	0	0.00	44.10	1	10,986	0.01%
2018/05/22	1	45.85	0	0.00	45.60	1	10,678	0.01%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/18	1	45.75	0	0.00	45.55	1	10,386	0.01%
2018/05/17	5	46.11	1	45.65	45.65	4	10,246	0.04%
2018/05/16	0	0.00	8	45.79	45.90	-8	9,922	-0.08%
2018/05/15	0	0.00	2.8	43.23	43.50	-2.8	9,122	-0.03%
2018/05/14	7	42.43	3	43.20	43.15	4	9,082	0.04%
2018/05/11	1	41.05	0	41.15	41.25	1	8,797	0.01%
2018/05/08	1	40.05	0	0.00	40.80	1	8,411	0.01%
2018/04/26	0	0.00	2	40.45	40.50	-2	7,705	-0.03%
2018/04/25	0	0.00	2	40.30	40.20	-2	7,573	-0.03%
2018/04/24	6	40.25	19.2	40.46	40.85	-13.2	7,530	-0.17%
2018/04/23	2	38.80	0	0.00	38.90	2	7,116	0.03%
2018/04/19	3	38.90	17	38.67	39.00	-14	7,137	-0.20%
2018/04/11	0	0.00	8	38.45	38.45	-8	8,816	-0.09%
2018/04/10	0	0.00	18	38.12	38.20	-18	8,908	-0.20%
2018/04/09	0	0.00	6	37.15	37.35	-6	8,975	-0.07%
2018/04/02	0	0.00	0.2	36.65	36.65	-0.2	9,194	0.00%
2018/03/31	0	0.00	1	36.60	36.55	-1	9,273	-0.01%
2018/03/26	0	0.00	1	36.45	36.60	-1	10,164	-0.01%
2018/03/22	0	0.00	1	37.50	37.55	-1	10,341	-0.01%
2018/03/21	1	37.25	0	0.00	37.35	1	10,321	0.01%
2018/03/20	1	37.25	0.1	37.25	37.35	0.9	10,409	0.01%
2018/03/15	1	37.65	0	0.00	37.60	1	10,284	0.01%
2018/03/12	1	37.00	0	0.00	37.20	1	10,295	0.01%
2018/02/22	1	36.50	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	3	36.95	37.20	-3	11,246	-0.03%
2018/02/08	0	0.00	2	36.75	36.75	-2	11,101	-0.02%
2018/02/06	1	36.10	3	35.10	35.50	-2	11,176	-0.02%
2018/02/02	0	37.70	0	0.00	37.90	0	10,815	0.00%
2018/02/01	0.1	37.75	0	0.00	37.90	0.1	10,779	0.00%
2018/01/23	1	36.85	0	0.00	37.30	1	10,370	0.01%
2018/01/17	2	38.15	0	0.00	38.50	2	9,868	0.02%
2018/01/15	2	37.70	0	0.00	37.85	2	9,652	0.02%
2018/01/11	1	37.50	0	0.00	37.50	1	9,356	0.01%
2018/01/09	0	0.00	2	38.25	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	201	37.60	38.20	-201	8,456	-2.38%	大賣/鉅額交易
2018/01/05	6	37.35	0	0.00	37.30	6	8,145	0.07%
2018/01/04	0	0.00	1	37.10	37.20	-1	7,623	-0.01%
2018/01/03	0	37.15	2	36.70	37.35	-2	7,533	-0.03%
2018/01/02	0.1	36.40	2	36.50	36.55	-1.9	7,250	-0.03%