台泥 (1101)-元富-新竹券商分點個股進出

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
32.05
漲跌
▼0.30
漲幅
-0.93%
成交量
15,177張
產業
上市水泥類股
2636人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－元富-新竹券商分點個股進出

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-新竹券商分點個股進出
元富-新竹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
2024/04/29	30.1	32.28	1.9	32.27	32.35	28.2	16,038	0.18%
2024/04/26	1.1	31.87	60	31.79	31.80	-58.9	15,880	-0.37%
2024/04/25	13.5	32.01	6	32.10	32.00	7.5	15,849	0.05%
2024/04/24	1	32.35	2	32.20	32.15	-1	15,799	-0.01%
2024/04/23	44.1	32.54	0	0.00	32.35	44.1	16,021	0.28%
2024/04/22	1.1	32.20	17.1	32.35	32.60	-16	15,974	-0.10%
2024/04/19	45	32.11	15	32.19	32.00	30	15,756	0.19%
2024/04/18	14	32.69	52	32.43	32.70	-38	15,379	-0.25%
2024/04/17	36	32.62	2.5	32.56	32.65	33.5	15,172	0.22%
2024/04/16	54.1	32.58	5	33.04	32.45	49.1	15,008	0.33%
2024/04/15	3	32.75	0	0.00	32.35	3	14,402	0.02%
2024/04/12	10	32.01	2	32.00	32.20	8	14,063	0.06%
2024/04/11	1	32.35	1	32.45	32.40	0	13,848	0.00%
2024/04/10	15.1	32.54	4	32.83	32.70	11.1	13,783	0.08%
2024/04/09	1	32.10	8.3	32.29	32.45	-7.3	13,609	-0.05%
2024/04/08	0	32.35	2	32.40	32.30	-2	13,545	-0.01%
2024/04/03	31	32.33	10.1	32.15	32.00	20.9	13,436	0.16%
2024/04/02	0.3	32.00	0	0.00	31.95	0.3	13,046	0.00%
2024/04/01	2	32.10	0	0.00	32.15	2	13,124	0.02%
2024/03/29	0	32.05	6	31.86	32.15	-6	13,089	-0.05%
2024/03/28	0	0.00	1	31.80	31.70	-1	12,963	-0.01%
2024/03/27	1	31.80	16	31.70	31.70	-15	12,844	-0.12%
2024/03/26	1.2	31.50	3	31.50	31.55	-1.8	12,765	-0.01%
2024/03/25	2.1	31.15	1	31.20	31.10	1.1	12,723	0.01%
2024/03/21	19	31.51	16	31.75	31.50	3	12,514	0.02%
2024/03/20	7.5	31.07	12	30.85	30.90	-4.5	12,516	-0.04%
2024/03/19	7.2	31.43	1	31.55	31.40	6.2	12,198	0.05%
2024/03/18	2.5	31.69	0	0.00	31.70	2.5	11,945	0.02%
2024/03/15	0.4	32.00	0	0.00	31.95	0.4	11,833	0.00%
2024/03/14	0.1	31.85	0	0.00	32.00	0.1	11,512	0.00%
2024/03/13	3.1	31.75	4.1	31.72	31.70	-1	11,518	-0.01%
2024/03/12	1.4	31.91	0	0.00	32.00	1.4	11,388	0.01%
2024/03/11	3.4	31.74	7	31.75	31.80	-3.6	11,415	-0.03%
2024/03/08	9.6	31.98	0	0.00	31.85	9.6	11,531	0.08%
2024/03/07	4	31.95	13.1	31.95	32.00	-9.1	11,664	-0.08%
2024/03/06	0.8	31.97	11	31.96	32.00	-10.2	12,022	-0.08%
2024/03/05	3.6	32.12	1	32.10	32.00	2.6	13,502	0.02%
2024/03/04	11	32.10	0	0.00	32.05	11	13,771	0.08%
2024/03/01	3	32.00	0	0.00	32.05	3	14,657	0.02%
2024/02/29	0.1	32.14	1.1	32.20	32.10	-1	14,759	-0.01%
2024/02/27	7.2	31.96	2	31.95	31.85	5.2	14,610	0.04%
2024/02/26	5	32.30	13.8	32.30	32.15	-8.8	14,608	-0.06%
2024/02/23	1.1	32.41	0.2	32.45	32.40	0.9	14,694	0.01%
2024/02/22	1	32.50	0	0.00	32.55	1	15,103	0.01%
2024/02/21	0.5	32.50	0	0.00	32.50	0.5	15,202	0.00%
2024/02/20	4.2	32.63	0	0.00	32.65	4.2	15,222	0.03%
2024/02/19	13.1	32.60	0	0.00	32.80	13.1	15,433	0.09%
2024/02/16	12.4	31.82	1	31.88	31.90	11.4	15,704	0.07%
2024/02/15	3.2	31.93	1.2	31.87	32.00	2.1	15,670	0.01%
2024/02/05	3.1	31.97	3	32.08	32.15	0.1	15,497	0.00%
2024/02/02	3	32.32	0	0.00	32.25	3	15,452	0.02%
2024/02/01	6.1	32.00	0	0.00	32.45	6.1	15,591	0.04%
2024/01/31	2.2	31.93	0	0.00	31.90	2.2	15,628	0.01%
2024/01/30	1.1	32.25	0.1	32.25	32.00	1	15,538	0.01%
2024/01/29	1.2	32.42	0	0.00	32.35	1.2	15,511	0.01%
2024/01/26	1.1	32.57	5	32.70	32.60	-3.9	15,632	-0.02%
2024/01/25	0	32.70	0	32.70	32.70	0	15,730	0.00%
2024/01/24	1	32.60	0	0.00	32.60	1	15,865	0.01%
2024/01/23	0	32.70	5	32.50	32.70	-5	16,153	-0.03%
2024/01/22	4.3	32.37	6	32.35	32.30	-1.7	16,296	-0.01%
2024/01/19	2.6	31.99	6	32.30	32.40	-3.4	16,355	-0.02%
2024/01/18	2.4	32.18	0	0.00	32.05	2.4	16,380	0.01%
2024/01/17	6.2	32.24	0	0.00	32.20	6.2	16,459	0.04%
2024/01/16	10.2	32.99	8.1	32.94	32.90	2	16,356	0.01%
2024/01/15	1	33.65	1	33.65	33.65	0	16,277	0.00%
2024/01/11	1.1	33.70	2.1	33.73	33.70	-1	17,605	-0.01%
2024/01/10	3.1	33.74	0	0.00	33.70	3.1	18,877	0.02%
2024/01/08	0	34.30	0	0.00	34.25	0	19,126	0.00%
2024/01/05	0.1	34.30	0	0.00	34.35	0.1	19,349	0.00%
2024/01/04	2.1	34.20	0	0.00	34.20	2.1	19,609	0.01%
2024/01/03	1	34.25	0	0.00	34.20	1	19,771	0.01%
2024/01/02	0.2	34.78	0	0.00	34.70	0.2	19,818	0.00%
2023/12/29	0	34.85	2	34.83	34.85	-2	19,953	-0.01%
2023/12/28	6.1	34.72	0	0.00	34.90	6.1	20,185	0.03%
2023/12/27	2	34.75	1	34.75	34.90	1	20,197	0.00%
2023/12/26	0.2	34.55	0	0.00	34.65	0.2	20,237	0.00%
2023/12/25	1.1	34.46	5	34.55	34.50	-3.9	20,449	-0.02%
2023/12/22	0	0.00	2	34.20	34.30	-2	20,578	-0.01%
2023/12/21	1	34.20	0	0.00	34.25	1	20,790	0.00%
2023/12/20	0.5	34.51	0	0.00	34.50	0.5	21,158	0.00%
2023/12/19	1	34.30	3.1	34.45	34.35	-2.1	21,394	-0.01%
2023/12/18	0	34.50	3	34.47	34.55	-3	21,730	-0.01%
2023/12/15	6	34.51	0	0.00	34.30	6	21,955	0.03%
2023/12/14	0.1	34.38	0	0.00	34.40	0.1	21,772	0.00%
2023/12/12	1.1	34.16	0	0.00	34.15	1.1	21,824	0.00%
2023/12/08	1	34.60	0	0.00	34.60	1	22,119	0.00%
2023/12/06	0.2	34.78	2	34.80	34.60	-1.8	22,145	-0.01%
2023/12/05	2.6	34.82	0	0.00	34.90	2.6	22,206	0.01%
2023/12/04	1.2	34.18	0	0.00	34.05	1.2	22,066	0.01%
2023/12/01	3.1	34.44	0	0.00	34.40	3.1	22,225	0.01%
2023/11/30	8.1	35.04	10	35.05	34.95	-2	21,892	-0.01%
2023/11/29	10.2	34.52	0	0.00	34.25	10.2	20,364	0.05%
2023/11/28	13.3	34.90	10.7	35.03	34.50	2.6	20,138	0.01%
2023/11/27	2	34.25	0	0.00	33.95	2	19,597	0.01%
2023/11/24	1	33.75	0	0.00	33.75	1	19,408	0.01%
2023/11/22	1.7	33.87	0.3	34.15	33.85	1.4	19,049	0.01%
2023/11/21	0.4	34.20	0.5	34.20	34.20	-0.1	18,952	0.00%
2023/11/20	2	33.60	2	33.60	33.60	0	18,544	0.00%
2023/11/17	0.1	33.25	0	0.00	33.20	0.1	18,469	0.00%
2023/11/16	3.5	33.16	0	0.00	33.05	3.5	18,400	0.02%
2023/11/15	9.1	33.01	0	0.00	33.15	9.1	18,225	0.05%
2023/11/14	0	32.65	9.3	32.60	32.50	-9.3	18,089	-0.05%
2023/11/13	3	32.73	0	0.00	32.80	3	18,187	0.02%
2023/11/10	1	32.95	0	0.00	32.85	1	18,374	0.01%
2023/11/08	2	32.90	10	32.90	32.90	-8	18,405	-0.04%
2023/11/07	0.3	32.70	1	32.55	32.55	-0.7	18,432	0.00%
2023/11/06	0.2	32.93	0	0.00	32.80	0.2	18,394	0.00%
2023/11/03	0	32.85	14.3	32.85	32.90	-14.3	18,290	-0.08%
2023/11/02	0	32.40	1	32.25	32.35	-1	18,196	-0.01%
2023/11/01	0	0.00	3.3	32.15	32.10	-3.3	18,166	-0.02%
2023/10/31	0.1	32.30	60	32.30	32.25	-59.9	18,158	-0.33%
2023/10/30	1.1	31.82	0.2	32.05	32.00	0.9	18,028	0.01%
2023/10/27	60	31.90	2	31.90	31.85	58	17,917	0.32%
2023/10/26	2.2	31.50	0	0.00	31.45	2.2	17,975	0.01%
2023/10/25	10.2	31.55	0	0.00	31.55	10.2	17,848	0.06%
2023/10/24	1.2	31.51	2	31.65	31.50	-0.9	17,706	0.00%
2023/10/23	1.3	31.68	0	0.00	31.65	1.3	17,530	0.01%
2023/10/20	3.1	31.51	0	0.00	31.75	3.1	17,702	0.02%
2023/10/19	7.4	31.94	4	31.95	31.90	3.4	17,409	0.02%
2023/10/18	13.1	32.54	0	0.00	32.45	13.1	16,813	0.08%
2023/10/17	1.4	33.47	1	33.50	33.45	0.4	15,659	0.00%
2023/10/16	5	33.70	4	33.70	33.60	1	15,645	0.01%
2023/10/13	1	33.90	2	33.98	33.80	-1	15,722	-0.01%
2023/10/12	5.1	33.65	2	33.65	33.70	3.1	15,681	0.02%
2023/10/11	6.3	33.05	0	0.00	33.10	6.3	15,548	0.04%
2023/10/06	1	32.75	0	0.00	32.80	1	15,540	0.01%
2023/10/05	0.3	32.85	0	0.00	32.75	0.3	15,507	0.00%
2023/10/04	3.1	32.87	0	0.00	32.90	3.1	15,539	0.02%
2023/10/03	5	33.20	0	0.00	33.20	5	15,625	0.03%
2023/10/02	4.4	33.17	0	0.00	33.10	4.4	15,776	0.03%
2023/09/28	5.3	33.11	0	0.00	33.25	5.3	16,020	0.03%
2023/09/27	0	33.15	0	0.00	33.05	0	15,999	0.00%
2023/09/26	1.2	33.01	0	0.00	33.00	1.2	15,938	0.01%
2023/09/25	5.7	33.11	0	0.00	33.10	5.7	15,777	0.04%
2023/09/22	2.4	33.45	0	0.00	33.50	2.4	15,474	0.02%
2023/09/21	4.2	33.94	1	33.85	33.80	3.2	15,253	0.02%
2023/09/20	1.2	34.51	0	0.00	34.35	1.2	15,082	0.01%
2023/09/19	1.3	34.92	0	0.00	34.80	1.3	14,902	0.01%
2023/09/18	3.1	35.07	0	0.00	35.10	3.1	14,938	0.02%
2023/09/15	6.3	35.20	0	0.00	35.10	6.3	15,030	0.04%
2023/09/14	0.1	35.48	0	0.00	35.50	0.1	14,962	0.00%
2023/09/13	5	35.05	0	0.00	35.30	5	14,972	0.03%
2023/09/12	0.2	34.50	2	34.50	34.60	-1.8	15,254	-0.01%
2023/09/11	0.1	34.15	2	34.10	34.20	-2	15,266	-0.01%
2023/09/08	1.1	34.12	0	0.00	34.10	1.1	15,301	0.01%
2023/09/07	0.1	34.40	0	0.00	34.35	0.1	15,280	0.00%
2023/09/06	7.3	34.55	1	34.75	34.40	6.3	15,287	0.04%
2023/09/05	0.6	35.10	1	35.05	35.00	-0.5	14,939	0.00%
2023/09/04	1	35.05	0	0.00	35.20	1	14,925	0.01%
2023/09/01	2.1	35.22	0	0.00	35.25	2.1	14,877	0.01%
2023/08/31	2	35.05	0.3	35.25	34.95	1.7	14,843	0.01%
2023/08/30	0.5	35.40	0	0.00	35.30	0.5	14,684	0.00%
2023/08/29	0	35.45	0	0.00	35.40	0	15,130	0.00%
2023/08/28	0.1	35.25	0	0.00	35.20	0.1	15,344	0.00%
2023/08/25	1.2	35.12	0	35.40	35.10	1.1	16,124	0.01%
2023/08/24	0	35.40	0	0.00	35.30	0	16,441	0.00%
2023/08/23	0	35.40	1	35.55	35.30	-1	16,726	-0.01%
2023/08/22	1	35.35	0	0.00	35.40	1	16,947	0.01%
2023/08/21	1	35.35	2	35.30	35.40	-1	17,344	-0.01%
2023/08/18	4	35.20	0.1	35.40	35.15	4	17,523	0.02%
2023/08/17	2.2	35.66	2	35.55	35.65	0.2	17,458	0.00%
2023/08/16	0.1	36.21	2	36.05	36.05	-1.9	17,488	-0.01%
2023/08/15	1.3	36.74	0	0.00	36.70	1.3	17,473	0.01%
2023/08/14	1.3	36.90	0	0.00	36.85	1.3	17,582	0.01%
2023/08/11	0.1	37.40	0	0.00	37.40	0.1	17,637	0.00%
2023/08/10	0	36.97	0	0.00	36.85	0	17,644	0.00%
2023/08/09	0.3	37.18	1	37.15	37.15	-0.7	17,972	0.00%
2023/08/08	0.1	37.36	0	0.00	37.10	0.1	18,250	0.00%
2023/08/07	0	37.60	0	0.00	37.65	0	18,384	0.00%
2023/08/04	0	0.00	2	37.35	37.35	-2	18,438	-0.01%
2023/08/02	1	37.15	1.9	37.42	37.20	-0.9	18,846	0.00%
2023/08/01	3	37.60	3.2	37.49	37.55	-0.2	19,015	0.00%
2023/07/31	0	37.30	1.1	37.40	37.30	-1.1	19,125	-0.01%
2023/07/28	0.3	37.40	0.1	37.40	37.35	0.2	19,175	0.00%
2023/07/27	0.1	37.35	6	37.35	37.35	-5.9	19,620	-0.03%
2023/07/26	1	37.35	3	37.30	37.25	-2	20,584	-0.01%
2023/07/25	1.1	37.26	7.4	37.43	37.40	-6.3	20,798	-0.03%
2023/07/24	10.6	36.38	3	36.18	36.50	7.6	20,874	0.04%
2023/07/21	12.3	36.36	26	36.33	36.10	-13.7	21,180	-0.06%
2023/07/20	3.1	36.60	27	36.64	36.55	-23.9	21,667	-0.11%
2023/07/19	11.1	36.66	0.2	36.90	36.60	10.9	22,718	0.05%
2023/07/18	3.3	36.66	0	0.00	37.10	3.3	23,504	0.01%
2023/07/17	7.2	36.78	0.5	36.90	36.75	6.7	23,411	0.03%
2023/07/14	2	37.05	10	37.10	37.00	-8	23,348	-0.03%
2023/07/13	5.9	36.87	0	0.00	36.80	5.9	23,366	0.03%
2023/07/12	5.2	36.57	6	36.58	36.60	-0.8	23,564	0.00%
2023/07/11	8.9	36.89	1	36.85	36.55	7.9	23,517	0.03%
2023/07/10	13.3	37.03	0.2	37.00	36.85	13.1	23,394	0.06%
2023/07/07	2.3	37.06	0	0.00	37.30	2.3	23,264	0.01%
2023/07/06	20.4	37.32	3	37.27	37.25	17.4	23,393	0.07%
2023/07/05	3.1	37.89	0	0.00	37.80	3.1	23,091	0.01%
2023/07/04	6.4	38.11	0	0.00	38.05	6.4	22,913	0.03%
2023/07/03	0.6	38.25	2	38.25	38.25	-1.4	22,864	-0.01%
2023/06/30	6	38.05	1	38.30	38.05	5	22,907	0.02%
2023/06/29	8.3	38.07	3	38.12	38.05	5.3	22,932	0.02%
2023/06/28	4.1	38.09	2.1	38.23	38.05	2	22,980	0.01%
2023/06/27	1.1	38.41	0	0.00	38.45	1.1	23,114	0.00%
2023/06/26	8.5	38.59	4	38.64	38.80	4.5	23,371	0.02%
2023/06/21	1	38.45	0	0.00	38.70	1	23,378	0.00%
2023/06/20	7	38.49	0.3	38.60	38.55	6.8	23,375	0.03%
2023/06/19	3	38.70	0	0.00	38.70	3	23,493	0.01%
2023/06/16	1	38.40	3.4	39.03	38.70	-2.4	23,472	-0.01%
2023/06/15	1.4	38.35	8	38.27	38.35	-6.6	23,007	-0.03%
2023/06/14	13.1	38.25	1	38.25	38.35	12.1	23,330	0.05%
2023/06/13	2.7	38.28	6.1	38.30	38.25	-3.4	23,466	-0.01%
2023/06/12	4.2	38.31	0	0.00	38.25	4.2	23,491	0.02%
2023/06/09	13	38.38	5	38.45	38.45	8	23,511	0.03%
2023/06/08	1.1	38.69	0	0.00	38.50	1.1	23,676	0.00%
2023/06/07	2	38.85	3.7	38.79	38.80	-1.7	23,851	-0.01%
2023/06/06	6	38.86	2	38.80	38.80	4	24,048	0.02%
2023/06/05	6.2	38.82	17	39.03	38.85	-10.8	24,210	-0.04%
2023/06/02	2.5	38.48	29	38.53	38.55	-26.5	24,023	-0.11%
2023/06/01	6.2	37.79	0	0.00	37.75	6.2	23,598	0.03%
2023/05/31	24	37.93	13	38.07	37.90	11	23,504	0.05%
2023/05/30	6.5	37.99	7	38.23	38.30	-0.5	22,887	0.00%
2023/05/29	9.4	37.95	6	38.15	38.15	3.4	23,178	0.01%
2023/05/26	3	37.77	0	0.00	38.00	3	23,692	0.01%
2023/05/25	0.3	37.85	2	37.70	38.05	-1.7	24,133	-0.01%
2023/05/24	2.2	37.66	0	0.00	37.85	2.2	23,953	0.01%
2023/05/23	3	37.94	4	37.95	37.90	-1	23,751	0.00%
2023/05/22	0.6	38.25	2	38.18	38.25	-1.4	23,649	-0.01%
2023/05/19	0	0.00	5	37.85	37.85	-5	23,556	-0.02%
2023/05/18	2	37.83	0	0.00	37.85	2	23,437	0.01%
2023/05/17	2	37.85	2	38.08	37.90	0	23,453	0.00%
2023/05/16	7.2	37.51	0	0.00	37.75	7.2	23,506	0.03%
2023/05/15	4.3	37.28	0	0.00	37.35	4.3	23,506	0.02%
2023/05/12	2	38.65	1	38.20	37.80	1	23,276	0.00%
2023/05/11	2	38.65	1	38.20	38.20	1	23,037	0.00%
2023/05/10	0	0.00	0.1	38.90	38.85	-0.1	22,849	0.00%
2023/05/09	9.1	38.80	4	38.86	38.65	5.1	22,795	0.02%
2023/05/08	2.1	39.65	5.2	39.62	39.60	-3.1	22,479	-0.01%
2023/05/05	8.6	39.57	6	39.35	39.30	2.6	22,322	0.01%
2023/05/04	1	39.55	0.2	39.60	39.45	0.8	22,305	0.00%
2023/05/03	12	39.74	5	39.70	39.50	7	22,236	0.03%
2023/05/02	4.7	39.67	24.5	39.77	39.90	-19.8	22,048	-0.09%
2023/04/28	7	38.77	0	0.00	38.70	7	21,538	0.03%
2023/04/27	5	38.85	1	38.75	38.65	4	21,481	0.02%
2023/04/26	4.1	39.03	2	39.03	39.10	2.1	21,572	0.01%
2023/04/25	11.2	38.82	8	38.57	38.50	3.2	21,693	0.01%
2023/04/24	15.3	39.36	15.3	39.39	39.55	0	21,265	0.00%
2023/04/21	18.1	38.14	39	38.33	38.30	-20.9	20,241	-0.10%
2023/04/20	30.1	37.40	5	37.30	37.20	25.1	19,358	0.13%
2023/04/19	0	0.00	10	37.23	37.10	-10	19,409	-0.05%
2023/04/18	5	37.60	3	37.70	37.45	2	19,425	0.01%
2023/04/17	22.5	38.03	0	0.00	37.95	22.5	19,656	0.11%
2023/04/14	1	37.35	0	0.00	37.55	1	19,373	0.01%
2023/04/13	0	0.00	3	37.55	37.55	-3	19,387	-0.02%
2023/04/12	12	37.59	0	0.00	37.45	12	19,333	0.06%
2023/04/11	6	37.50	2	37.33	37.45	4	19,262	0.02%
2023/04/10	3.2	36.41	0	0.00	36.60	3.2	19,042	0.02%
2023/04/07	3	36.42	0	36.55	36.40	3	19,060	0.02%
2023/04/06	3.4	36.45	0	0.00	36.45	3.4	19,160	0.02%
2023/03/30	3.6	36.17	0	0.00	36.20	3.6	20,415	0.02%
2023/03/29	4	36.25	0	0.00	36.35	4	21,328	0.02%
2023/03/28	1.4	36.46	2	36.18	36.20	-0.6	22,230	0.00%
2023/03/27	3.4	36.87	46	36.88	36.65	-42.6	23,097	-0.18%
2023/03/24	3	37.60	0	0.00	37.60	3	23,872	0.01%
2023/03/23	11.4	37.26	1	37.20	37.35	10.4	23,875	0.04%
2023/03/22	3.1	37.32	0	0.00	37.20	3.1	23,957	0.01%
2023/03/21	0.1	37.15	1	37.15	37.05	-0.9	24,027	0.00%
2023/03/20	0.4	36.90	2	36.75	36.90	-1.6	24,042	-0.01%
2023/03/17	2.1	36.58	0	0.00	36.40	2.1	24,199	0.01%
2023/03/16	1	36.50	0	0.00	36.35	1	23,908	0.00%
2023/03/15	1.4	37.02	0	0.00	37.10	1.4	23,942	0.01%
2023/03/14	2.1	36.38	1	36.70	36.75	1.1	24,037	0.00%
2023/03/13	12.2	36.62	0	0.00	36.75	12.2	24,266	0.05%
2023/03/10	10.1	36.71	19.3	36.70	36.70	-9.2	24,281	-0.04%
2023/03/09	3.1	37.27	0	0.00	37.20	3.1	24,506	0.01%
2023/03/08	2.4	37.65	0	0.00	37.75	2.4	24,873	0.01%
2023/03/07	6	37.95	0	0.00	37.95	6	24,885	0.02%
2023/03/06	12.3	37.99	0	0.00	37.95	12.3	25,216	0.05%
2023/03/03	4.5	37.79	4	37.93	37.75	0.5	25,487	0.00%
2023/03/02	3.4	37.74	4	37.93	37.90	-0.6	25,669	0.00%
2023/03/01	13	38.10	3	37.75	37.80	10	25,706	0.04%
2023/02/24	10.2	39.27	6.2	39.24	39.15	4	25,338	0.02%
2023/02/23	7.2	39.19	14.1	39.51	39.50	-6.9	24,816	-0.03%
2023/02/22	2.2	37.90	5	37.94	38.05	-2.8	25,159	-0.01%
2023/02/21	2	38.28	1	38.40	38.35	1	26,058	0.00%
2023/02/20	3.1	37.97	8	38.14	38.25	-4.9	26,714	-0.02%
2023/02/17	0	0.00	2	37.95	38.00	-2	27,226	-0.01%
2023/02/16	4.2	37.53	2	37.65	37.50	2.2	27,958	0.01%
2023/02/15	3.3	37.63	0	0.00	37.55	3.3	28,051	0.01%
2023/02/14	7.1	37.47	1	37.55	37.25	6.1	27,991	0.02%
2023/02/13	0	0.00	1	37.05	37.00	-1	27,957	0.00%
2023/02/10	1	36.60	4	36.69	36.85	-3	28,096	-0.01%
2023/02/09	5	36.67	0	0.00	36.60	5	28,114	0.02%
2023/02/08	2	36.63	0	0.00	36.75	2	28,188	0.01%
2023/02/07	1	36.60	2.1	36.65	36.65	-1.1	28,269	0.00%
2023/02/06	3.1	36.10	0	0.00	36.15	3.1	28,252	0.01%
2023/02/03	4.1	36.43	0	0.00	36.45	4.1	28,142	0.01%
2023/02/01	2.1	36.48	2	36.60	36.75	0.1	28,193	0.00%
2023/01/31	2.3	36.70	2	36.68	36.25	0.3	28,263	0.00%
2023/01/30	2.5	36.79	2.3	36.83	36.95	0.2	28,195	0.00%
2023/01/17	1.1	36.19	9.2	36.17	36.00	-8.1	28,181	-0.03%
2023/01/16	0.6	36.55	5.1	36.50	36.50	-4.5	28,175	-0.02%
2023/01/13	2	36.17	14	36.09	36.15	-12	27,855	-0.04%
2023/01/12	8.4	35.41	16	35.11	35.40	-7.6	27,913	-0.03%
2023/01/11	1	34.65	1	34.75	34.70	0	28,119	0.00%
2023/01/10	0.3	34.55	6	34.54	34.60	-5.7	28,426	-0.02%
2023/01/09	1.1	34.42	1	34.45	34.60	0.1	28,943	0.00%
2023/01/06	0	0.00	0.1	34.48	34.25	-0.1	29,213	0.00%
2023/01/05	2	34.45	2.1	34.23	34.45	-0.1	29,670	0.00%
2023/01/04	0	0.00	0.5	33.65	33.50	-0.5	29,498	0.00%
2023/01/03	2.1	33.58	0	0.00	33.50	2.1	29,714	0.01%
2022/12/30	1	33.90	0	0.00	33.65	1	29,735	0.00%
2022/12/29	11	33.81	0	0.00	33.70	11	29,889	0.04%
2022/12/28	10.4	34.06	0	0.00	34.30	10.4	30,140	0.03%
2022/12/27	0	34.40	0	34.55	34.30	0	30,373	0.00%
2022/12/26	10.1	34.20	0	0.00	34.40	10.1	30,533	0.03%
2022/12/22	0.2	34.50	1.1	34.40	34.45	-0.8	31,982	0.00%
2022/12/21	2.1	33.93	10	33.90	34.05	-7.9	31,325	-0.03%
2022/12/20	0.4	33.80	10	33.95	33.70	-9.6	30,705	-0.03%
2022/12/19	4.2	33.88	0	0.00	33.85	4.2	30,251	0.01%
2022/12/16	3	33.26	0	0.00	34.60	3	29,428	0.01%
2022/12/15	0.3	33.65	4	33.54	33.55	-3.7	28,860	-0.01%
2022/12/14	0.1	33.65	0	0.00	33.50	0.1	29,170	0.00%
2022/12/13	3	33.85	5.1	34.15	33.70	-2.1	29,231	-0.01%
2022/12/12	0	33.90	0	0.00	33.85	0	29,198	0.00%
2022/12/09	0	0.00	0.1	33.80	33.70	-0.1	29,684	0.00%
2022/12/08	1.2	33.23	0	0.00	33.20	1.2	29,675	0.00%
2022/12/07	3	33.40	631	33.45	33.35	-628	29,677	-2.12%	大賣/鉅額交易
2022/12/06	0.1	33.52	0	0.00	33.30	0.1	29,698	0.00%
2022/12/05	10	33.35	17	33.40	33.70	-7	29,562	-0.02%
2022/12/02	3	33.67	376	33.70	33.65	-373	29,249	-1.28%	大賣/鉅額交易
2022/12/01	1.1	33.82	2.1	33.85	34.05	-1	29,193	0.00%
2022/11/30	1.1	33.74	0.1	33.90	33.90	1	29,003	0.00%
2022/11/29	0.4	33.53	7	33.26	33.55	-6.6	28,619	-0.02%
2022/11/28	0.9	33.12	0	0.00	33.00	0.9	28,640	0.00%
2022/11/25	1.1	33.14	0	0.00	33.55	1.1	28,428	0.00%
2022/11/24	3.4	32.91	0	0.00	33.20	3.4	28,273	0.01%
2022/11/23	11	32.75	46	32.62	32.70	-35	28,055	-0.12%
2022/11/22	381.1	32.58	0	0.00	32.65	381.1	27,954	1.36%	大買/鉅額交易
2022/11/21	8	32.86	0	0.00	32.85	8	27,730	0.03%
2022/11/18	7	33.59	3	33.55	33.30	4	27,498	0.01%
2022/11/17	14.2	34.04	379.2	34.25	34.25	-364.9	26,542	-1.37%	大賣/鉅額交易
2022/11/16	5.3	33.04	2	33.10	32.90	3.3	25,556	0.01%
2022/11/15	9.6	33.44	1	33.05	33.85	8.6	24,950	0.03%
2022/11/14	18	33.59	30.1	33.96	34.15	-12.1	24,375	-0.05%
2022/11/11	1.5	32.08	4	32.09	32.15	-2.5	23,576	-0.01%
2022/11/10	3	31.72	0	0.00	31.70	3	23,483	0.01%
2022/11/09	0.1	32.00	0	0.00	31.90	0.1	23,444	0.00%
2022/11/08	0	0.00	0.1	31.65	31.65	-0.1	23,282	0.00%
2022/11/07	0	0.00	0.4	30.75	31.00	-0.4	23,106	0.00%
2022/11/04	2.4	30.31	0	0.00	30.45	2.4	23,191	0.01%
2022/11/03	9.1	30.26	0	0.00	30.30	9.1	23,144	0.04%
2022/11/02	0.1	30.75	10	30.80	30.75	-9.9	23,105	-0.04%
2022/11/01	5.1	30.55	0	0.00	30.65	5.1	23,119	0.02%
2022/10/31	10.2	30.40	0	0.00	30.25	10.2	23,108	0.04%
2022/10/28	0	0.00	0.1	31.15	30.50	-0.1	23,119	0.00%
2022/10/27	2	31.02	0	0.00	30.85	2	23,111	0.01%
2022/10/26	0.1	30.50	10.4	30.43	30.30	-10.3	23,119	-0.04%
2022/10/25	19.6	29.97	0	0.00	29.90	19.6	23,077	0.09%
2022/10/24	2.1	31.16	1	31.30	30.60	1.1	22,682	0.00%
2022/10/21	13.2	30.95	0	0.00	31.00	13.2	22,562	0.06%
2022/10/20	7.2	30.72	2	30.95	30.90	5.2	22,518	0.02%
2022/10/19	23.1	31.93	0	0.00	31.60	23.1	22,012	0.10%
2022/10/18	2.2	31.63	0	0.00	31.45	2.2	21,608	0.01%
2022/10/17	16.5	31.66	0	0.00	31.70	16.5	21,593	0.08%
2022/10/14	4.1	32.53	0	0.00	32.40	4.1	21,633	0.02%
2022/10/13	14.4	32.83	0.2	33.45	32.65	14.2	21,544	0.07%
2022/10/12	13.2	33.83	20	33.90	33.75	-6.9	21,287	-0.03%
2022/10/11	2	33.93	17	33.80	33.80	-15	21,345	-0.07%
2022/10/07	3	34.17	15.5	34.23	34.25	-12.5	21,291	-0.06%
2022/10/06	0	0.00	0.3	34.40	34.30	-0.3	21,266	0.00%
2022/10/05	8.1	34.23	2	34.30	34.15	6.1	21,277	0.03%
2022/10/04	1.4	33.70	0	0.00	33.85	1.4	21,025	0.01%
2022/10/03	0.1	33.85	0	0.00	33.65	0.1	20,773	0.00%
2022/09/30	28.3	33.76	0	0.00	33.80	28.3	20,658	0.14%
2022/09/29	10.4	34.09	0	0.00	34.15	10.4	20,144	0.05%
2022/09/28	21.1	35.12	8	35.05	34.90	13.1	19,056	0.07%
2022/09/27	5.7	35.70	3	35.75	35.80	2.7	18,789	0.01%
2022/09/26	5.2	35.86	1	36.10	35.85	4.2	18,599	0.02%
2022/09/23	10.4	37.07	0.5	37.30	37.00	9.9	18,381	0.05%
2022/09/22	7.8	37.38	0.3	37.55	37.55	7.5	18,250	0.04%
2022/09/21	634.1	38.06	9	38.30	38.10	625.1	17,880	3.50%	大買/鉅額交易
2022/09/20	3.2	38.71	0	0.00	38.55	3.2	17,513	0.02%
2022/09/19	1.6	38.87	1.2	38.78	38.80	0.4	17,397	0.00%
2022/09/16	14.1	38.95	201	38.80	38.60	-186.9	17,332	-1.08%	大賣/鉅額交易
2022/09/15	1.5	39.53	50	39.50	39.55	-48.5	16,939	-0.29%
2022/09/14	50	39.80	0.4	39.80	39.65	49.6	16,875	0.29%
2022/09/13	1.5	39.87	1.7	39.82	39.90	-0.2	16,925	0.00%
2022/09/12	0	39.89	3	39.75	39.80	-3	16,977	-0.02%
2022/09/08	36.1	39.78	135	39.74	39.85	-99	17,321	-0.57%	大賣/
2022/09/07	34.2	39.60	196	39.70	39.70	-161.8	17,462	-0.93%	大賣/鉅額交易
2022/09/06	6.2	39.68	0	0.00	39.85	6.2	17,501	0.04%
2022/09/05	1	39.05	8.3	39.05	39.10	-7.3	17,483	-0.04%
2022/09/02	2.9	38.60	0.8	38.70	38.50	2.1	17,570	0.01%
2022/09/01	4.2	38.91	8.6	38.92	38.90	-4.4	17,325	-0.03%
2022/08/31	0	0.00	2	39.15	39.30	-2	17,158	-0.01%
2022/08/30	5	39.31	39.4	39.32	39.25	-34.4	17,048	-0.20%
2022/08/29	2.3	39.16	155	39.44	39.35	-152.7	17,169	-0.89%	大賣/鉅額交易
2022/08/26	32.1	39.69	0.5	39.65	39.65	31.6	17,183	0.18%
2022/08/25	1.1	39.41	0	0.00	39.55	1.1	17,263	0.01%
2022/08/24	2.1	39.30	0.1	39.40	39.25	2	17,398	0.01%
2022/08/23	0.2	39.36	3	39.10	39.35	-2.8	17,816	-0.02%
2022/08/22	164.1	39.15	0.2	39.65	39.65	163.9	17,936	0.91%	大買/鉅額交易
2022/08/19	1.5	39.51	0.3	39.55	39.45	1.2	18,065	0.01%
2022/08/18	3.2	39.62	6.3	39.65	39.80	-3.1	18,153	-0.02%
2022/08/17	0.7	40.00	10	39.60	40.00	-9.3	18,215	-0.05%
2022/08/16	1	39.30	1	39.35	39.35	0	18,244	0.00%
2022/08/15	4.3	39.21	24.9	39.26	39.30	-20.6	18,314	-0.11%
2022/08/12	11.1	39.15	10	39.15	39.30	1.1	18,719	0.01%
2022/08/11	1.5	38.92	4	39.19	39.35	-2.5	18,846	-0.01%
2022/08/10	1.3	38.54	0	0.00	38.75	1.3	18,945	0.01%
2022/08/09	0	0.00	10	38.30	38.75	-10	19,108	-0.05%
2022/08/08	5.1	38.50	0	0.00	38.70	5.1	19,258	0.03%
2022/08/04	4.1	38.89	0	0.00	38.75	4.1	19,943	0.02%
2022/08/03	4.1	38.94	5	39.00	39.10	-0.9	20,186	0.00%
2022/08/02	1.1	39.16	11	39.18	39.15	-10	20,245	-0.05%
2022/08/01	7.7	39.07	82	39.28	39.50	-74.3	20,243	-0.37%
2022/07/29	3.5	38.55	51	38.50	38.75	-47.5	20,205	-0.24%
2022/07/28	0	0.00	1	38.00	38.20	-1	20,134	0.00%
2022/07/27	0.2	37.90	0	0.00	37.85	0.2	20,075	0.00%
2022/07/26	0.4	37.90	0	0.00	37.80	0.4	20,246	0.00%
2022/07/25	12.4	37.85	4	37.75	37.85	8.4	20,320	0.04%
2022/07/22	76.1	37.78	7.3	37.71	37.70	68.8	20,389	0.34%
2022/07/21	18.1	37.99	0	0.00	38.05	18.1	20,196	0.09%
2022/07/20	124.1	41.60	16	41.62	41.60	108.1	19,656	0.55%	大買/鉅額交易
2022/07/19	3.1	41.24	4	41.20	41.65	-0.9	19,510	0.00%
2022/07/18	8.6	40.39	4	40.15	40.70	4.6	19,267	0.02%
2022/07/15	6	40.83	16.2	41.14	40.50	-10.2	19,169	-0.05%
2022/07/14	1	41.85	1	41.50	41.70	0	19,107	0.00%
2022/07/13	5	41.75	4	41.99	41.80	1	19,230	0.01%
2022/07/12	2	40.90	189	41.02	41.00	-187	19,337	-0.97%	大賣/鉅額交易
2022/07/11	2.3	40.97	1	40.80	41.10	1.3	19,484	0.01%
2022/07/08	9	40.96	6	40.90	40.80	3	19,573	0.02%
2022/07/07	1	40.65	3	40.85	40.90	-2	19,674	-0.01%
2022/07/06	2	40.10	2	40.30	40.00	0	20,055	0.00%
2022/07/05	0	0.00	3	40.45	40.75	-3	19,967	-0.02%
2022/07/04	3.3	40.19	4	40.05	40.00	-0.8	19,809	0.00%
2022/07/01	10	40.11	7.3	40.58	40.35	2.7	19,681	0.01%
2022/06/30	4	39.56	111	39.54	39.50	-107	19,421	-0.55%	大賣/鉅額交易
2022/06/28	4	39.74	0	0.00	39.60	4	19,218	0.02%
2022/06/27	6	40.07	1	40.10	39.80	5	19,203	0.03%
2022/06/24	0	0.00	1	39.55	39.50	-1	19,070	-0.01%
2022/06/23	1	39.05	2	39.10	39.00	-1	18,963	-0.01%
2022/06/22	1.1	39.60	0	0.00	39.50	1.1	18,809	0.01%
2022/06/21	5	39.60	0	0.00	39.45	5	18,775	0.03%
2022/06/20	1.1	38.89	2.3	39.14	38.85	-1.2	18,695	-0.01%
2022/06/17	7.2	39.66	0	0.00	39.60	7.2	18,440	0.04%
2022/06/16	8.7	40.21	0	0.00	40.00	8.7	18,279	0.05%
2022/06/15	101.3	40.07	0	0.00	40.05	101.3	18,452	0.55%	大買/鉅額交易
2022/06/14	5.4	40.12	3.2	40.18	40.10	2.2	18,363	0.01%
2022/06/13	11.9	40.85	1	40.80	40.80	10.9	18,122	0.06%
2022/06/10	5.3	41.41	0	0.00	41.40	5.3	17,840	0.03%
2022/06/09	10.1	41.60	0	0.00	41.55	10.1	17,831	0.06%
2022/06/08	2	41.68	0	0.00	41.75	2	17,785	0.01%
2022/06/07	3.1	41.39	0	0.00	41.35	3.1	17,736	0.02%
2022/06/06	8.1	41.63	0	0.00	41.55	8.1	17,502	0.05%
2022/06/02	2.2	41.74	0.3	41.90	41.70	1.9	17,511	0.01%
2022/06/01	6	42.30	0	0.00	42.10	6	17,534	0.03%
2022/05/31	3	42.55	0	0.00	42.60	3	17,391	0.02%
2022/05/30	2	42.90	3	42.93	42.80	-1	16,918	-0.01%
2022/05/27	0	42.35	0	0.00	42.20	0	16,696	0.00%
2022/05/26	6.1	41.90	2	42.30	41.70	4.1	16,596	0.02%
2022/05/25	11	41.30	0	41.95	41.65	11	16,538	0.07%
2022/05/24	61	41.28	2	41.25	41.20	59	16,462	0.36%
2022/05/23	4.1	41.37	2	41.30	41.20	2.1	16,294	0.01%
2022/05/20	1	41.15	1	41.85	41.15	0	16,186	0.00%
2022/05/19	6	41.14	0	0.00	41.10	6	15,717	0.04%
2022/05/18	80.7	41.40	0	0.00	41.60	80.7	15,532	0.52%
2022/05/16	155.2	41.20	5	41.25	41.25	150.2	15,019	1.00%	大買/鉅額交易
2022/05/13	98.4	41.35	1	41.55	41.60	97.4	14,715	0.66%
2022/05/12	5.4	41.23	0	0.00	40.80	5.4	14,482	0.04%
2022/05/11	158.5	42.70	21	42.80	42.65	137.5	13,898	0.99%	大買/鉅額交易
2022/05/10	0.1	44.05	0	0.00	43.85	0.1	13,469	0.00%
2022/05/09	6.4	44.57	15	44.55	44.25	-8.7	13,279	-0.07%
2022/05/06	214.1	45.20	0	0.00	45.10	214.1	13,113	1.63%	大買/鉅額交易
2022/05/05	109.3	45.55	0	0.00	45.60	109.3	13,152	0.83%	大買/鉅額交易
2022/05/04	2	45.30	1.1	45.37	45.50	0.9	13,127	0.01%
2022/05/03	5.4	45.47	0	0.00	45.35	5.4	13,228	0.04%
2022/04/29	0.1	46.20	1	46.35	45.90	-1	12,942	-0.01%
2022/04/28	7	45.97	1	45.70	46.10	6	12,785	0.05%
2022/04/27	13.3	45.85	4.1	45.80	45.80	9.2	12,580	0.07%
2022/04/26	3.3	46.20	0	0.00	46.20	3.3	12,312	0.03%
2022/04/25	2.1	46.16	0	0.00	46.10	2.1	12,241	0.02%
2022/04/22	8	46.61	0	0.00	46.55	8	12,099	0.07%
2022/04/21	12.3	46.73	5	46.75	46.80	7.3	12,074	0.06%
2022/04/20	3.1	46.50	0	0.00	46.60	3.1	12,063	0.03%
2022/04/19	14	46.44	3	46.40	46.35	11	11,970	0.09%
2022/04/18	15.8	46.53	0	0.00	46.50	15.8	11,843	0.13%
2022/04/15	17	47.20	0	0.00	47.10	17	11,628	0.15%
2022/04/14	16	47.74	0	0.00	47.70	16	11,442	0.14%
2022/04/13	10.2	48.05	0	0.00	48.00	10.2	11,348	0.09%
2022/04/12	11.1	48.20	4	48.08	48.00	7.1	11,175	0.06%
2022/04/11	0.2	49.60	5	49.60	49.45	-4.8	10,764	-0.04%
2022/04/08	0	0.00	2	49.78	49.80	-2	10,837	-0.02%
2022/04/06	0.1	50.20	2	49.75	50.20	-1.9	10,709	-0.02%
2022/04/01	1	49.85	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0	0.00	8	49.94	49.90	-8	10,588	-0.08%
2022/03/29	22	49.79	15	49.70	49.80	7	10,432	0.07%
2022/03/28	0	49.70	2	49.15	49.70	-2	10,389	-0.02%
2022/03/25	9	49.75	5	49.60	49.70	4	10,342	0.04%
2022/03/23	4	49.51	1	49.55	49.65	3	10,460	0.03%
2022/03/22	0.1	49.70	19	49.45	49.70	-18.9	10,377	-0.18%
2022/03/21	2	49.53	0	0.00	49.75	2	10,380	0.02%
2022/03/18	3	48.68	22	48.57	48.95	-19	10,135	-0.19%
2022/03/17	1	48.05	9	48.20	48.00	-8	9,745	-0.08%
2022/03/16	0	47.80	0	0.00	47.85	0	9,630	0.00%
2022/03/15	1.1	47.76	1	47.95	47.95	0.1	9,597	0.00%
2022/03/14	3	47.50	0.4	47.60	47.55	2.6	9,592	0.03%
2022/03/11	0	47.58	0	0.00	47.45	0	9,676	0.00%
2022/03/10	9.3	47.31	0.5	47.47	47.60	8.8	9,818	0.09%
2022/03/09	0	47.30	0	0.00	47.25	0	9,901	0.00%
2022/03/08	1.1	46.96	5	46.85	46.95	-3.9	10,051	-0.04%
2022/03/07	13.1	46.96	0	0.00	47.10	13.1	10,059	0.13%
2022/03/04	0	47.90	0	0.00	47.65	0	10,340	0.00%
2022/03/03	1.1	47.91	0	0.00	48.05	1.1	10,465	0.01%
2022/03/02	1	47.70	20	47.73	48.00	-19	10,752	-0.18%
2022/03/01	2.2	47.73	10	47.81	47.80	-7.8	10,862	-0.07%
2022/02/25	15	47.07	4	47.14	47.35	11	10,955	0.10%
2022/02/24	3	47.28	3	47.10	47.30	0	10,884	0.00%
2022/02/22	1.2	47.25	0	0.00	47.70	1.2	10,974	0.01%
2022/02/17	0	47.50	1	47.50	47.45	-1	11,143	-0.01%
2022/02/16	1	47.05	0	0.00	47.00	1	11,199	0.01%
2022/02/14	0	0.00	1	46.95	47.15	-1	11,341	-0.01%
2022/02/11	0	47.60	0	0.00	47.55	0	11,337	0.00%
2022/02/10	0.3	47.60	0	0.00	47.55	0.3	11,361	0.00%
2022/02/09	10	47.15	6	47.09	47.30	4	11,433	0.03%
2022/02/08	1	47.00	0	0.00	46.95	1	11,535	0.01%
2022/02/07	3.1	46.53	1	46.35	47.10	2.1	11,491	0.02%
2022/01/26	5	46.85	0	0.00	46.85	5	11,314	0.04%
2022/01/25	1	46.60	0	0.00	46.80	1	11,349	0.01%
2022/01/24	0	0.00	4	47.10	47.15	-4	11,222	-0.04%
2022/01/21	1.2	47.31	0	0.00	47.40	1.2	11,339	0.01%
2022/01/20	1	47.50	0.1	47.60	47.50	0.9	11,291	0.01%
2022/01/18	0	47.75	2	47.55	47.75	-2	11,490	-0.02%
2022/01/17	1	47.45	0	0.00	47.60	1	11,598	0.01%
2022/01/13	0	47.95	0	0.00	47.95	0	11,826	0.00%
2022/01/12	3	47.17	1	47.35	47.50	2	12,070	0.02%
2022/01/10	1.2	47.15	0	0.00	47.30	1.2	12,274	0.01%
2022/01/07	1	47.20	0	0.00	47.45	1	12,237	0.01%
2022/01/06	0.4	47.45	0	0.00	47.60	0.4	12,219	0.00%
2022/01/05	0.2	47.30	0	0.00	47.15	0.2	12,240	0.00%
2022/01/04	1	47.20	0	0.00	47.30	1	12,299	0.01%
2022/01/03	3	47.48	0	0.00	47.45	3	12,196	0.02%
2021/12/30	0	0.00	0.6	48.15	48.00	-0.6	12,155	0.00%
2021/12/29	0	48.10	0	0.00	48.15	0	12,270	0.00%
2021/12/28	0.1	48.10	3	48.05	48.15	-2.9	12,350	-0.02%
2021/12/27	0	0.00	5	47.95	48.10	-5	12,448	-0.04%
2021/12/24	0	0.00	5	47.86	47.90	-5	12,692	-0.04%
2021/12/23	1	47.60	8	47.59	47.70	-7	12,853	-0.05%
2021/12/22	0.1	47.45	0	0.00	47.40	0.1	12,914	0.00%
2021/12/17	0	0.00	4	47.10	47.45	-4	13,236	-0.03%
2021/12/16	10	46.90	0	0.00	46.90	10	13,161	0.08%
2021/12/15	0.1	47.05	1	47.05	46.95	-0.9	13,398	-0.01%
2021/12/14	5	47.02	2	47.08	47.00	3	13,527	0.02%
2021/12/13	0.1	47.15	8.7	47.48	47.10	-8.6	13,762	-0.06%
2021/12/10	6.2	47.38	0	0.00	47.30	6.2	14,011	0.04%
2021/12/09	0.1	47.50	5	47.35	47.40	-4.9	14,718	-0.03%
2021/12/08	0.1	47.70	0	0.00	47.70	0.1	15,007	0.00%
2021/12/07	2.1	47.23	0	0.00	47.55	2.1	15,100	0.01%
2021/12/06	5.1	47.10	0	0.00	47.30	5.1	15,059	0.03%
2021/12/03	3.5	46.52	0	0.00	46.40	3.5	15,012	0.02%
2021/12/01	2	46.60	0	0.00	46.60	2	14,885	0.01%
2021/11/30	0.4	46.95	0	0.00	46.00	0.4	14,816	0.00%
2021/11/29	3.1	46.30	37	46.16	46.50	-33.9	14,386	-0.24%
2021/11/26	10.1	46.56	2.1	46.70	46.50	8	14,324	0.06%
2021/11/25	15	47.12	1	47.15	47.15	14	14,217	0.10%
2021/11/24	24.1	47.50	2	47.53	47.45	22.1	14,124	0.16%
2021/11/23	22	47.82	0	0.00	47.80	22	13,953	0.16%
2021/11/22	11	47.90	2	47.95	47.90	9	13,999	0.06%
2021/11/19	14.4	48.17	4.4	48.14	48.30	10	13,936	0.07%
2021/11/18	21	48.30	0	0.00	48.30	21	13,882	0.15%
2021/11/16	1.1	48.60	3	48.72	48.65	-1.9	13,977	-0.01%
2021/11/15	0.1	48.75	0	0.00	48.60	0.1	14,174	0.00%
2021/11/12	0.2	48.62	0.6	48.85	48.70	-0.4	14,358	0.00%
2021/11/10	20.2	48.70	0	0.00	48.70	20.2	14,843	0.14%
2021/11/09	0.3	48.75	1	48.55	48.80	-0.7	15,088	0.00%
2021/11/08	0	0.00	1.2	48.50	48.95	-1.2	16,197	-0.01%
2021/11/05	10.1	47.90	0	0.00	48.15	10.1	16,989	0.06%
2021/11/04	1	48.30	0	0.00	48.10	1	17,324	0.01%
2021/11/02	2	48.38	8	48.16	48.15	-6	18,197	-0.03%
2021/11/01	10	48.15	1.2	48.17	48.25	8.8	18,674	0.05%
2021/10/29	0	48.50	0	0.00	48.25	0	18,923	0.00%
2021/10/28	12	48.35	0	0.00	48.50	12	19,472	0.06%
2021/10/26	2	48.68	0	0.00	48.45	2	19,646	0.01%
2021/10/25	16	48.17	10	48.10	48.25	6	19,726	0.03%
2021/10/22	21	48.97	2	48.90	48.80	19	20,089	0.09%
2021/10/21	5	48.57	0	48.70	48.75	5	20,240	0.02%
2021/10/20	19.8	48.50	1	48.65	48.35	18.8	20,272	0.09%
2021/10/19	16.1	49.20	2	49.30	49.10	14.1	20,369	0.07%
2021/10/18	2	49.85	0	0.00	49.80	2	20,223	0.01%
2021/10/15	4.1	50.01	0	0.00	50.10	4.1	20,486	0.02%
2021/10/14	1	50.00	0	0.00	49.90	1	20,492	0.00%
2021/10/13	6	50.45	2	50.70	50.50	4	20,515	0.02%
2021/10/12	0.2	50.40	0	0.00	50.20	0.2	20,491	0.00%
2021/10/08	1	50.30	2	50.30	50.40	-1	20,467	0.00%
2021/10/06	5.1	49.92	0	0.00	49.90	5.1	20,940	0.02%
2021/10/05	0.2	50.23	2	50.10	50.30	-1.8	21,193	-0.01%
2021/10/04	6	50.08	0	0.00	50.00	6	21,654	0.03%
2021/10/01	3.4	50.26	1	50.50	50.20	2.4	22,316	0.01%
2021/09/29	1	50.60	9	50.60	50.60	-8	22,519	-0.04%
2021/09/28	1	51.00	3	50.63	51.00	-2	22,713	-0.01%
2021/09/27	1	50.70	1	51.00	51.10	0	22,761	0.00%
2021/09/23	0.1	51.20	0	0.00	51.20	0.1	22,886	0.00%
2021/09/22	0.1	50.80	1	50.00	50.70	-0.9	22,838	0.00%
2021/09/17	17.2	51.09	0	0.00	50.70	17.2	22,742	0.08%
2021/09/16	6	51.52	1	51.20	51.70	5	22,693	0.02%
2021/09/15	1	51.20	5.1	51.00	51.20	-4.1	22,526	-0.02%
2021/09/14	1.2	51.33	24.1	51.28	51.40	-22.9	22,421	-0.10%
2021/09/13	0.3	50.10	33.1	49.10	50.10	-32.9	21,802	-0.15%
2021/09/10	3.2	48.68	1	48.65	49.00	2.2	21,700	0.01%
2021/09/09	0	0.00	2.8	48.19	48.20	-2.8	21,833	-0.01%
2021/09/08	0	0.00	10	48.49	48.55	-10	21,908	-0.05%
2021/09/07	0	0.00	3	48.82	48.75	-3	21,992	-0.01%
2021/09/06	2	48.45	12	48.72	48.80	-10	22,010	-0.05%
2021/09/03	0.1	48.50	20	48.30	48.50	-19.9	21,935	-0.09%
2021/09/02	5.1	47.89	1	47.95	47.90	4.1	21,889	0.02%
2021/09/01	3	47.95	1	48.30	48.40	2	21,952	0.01%
2021/08/31	6.1	47.60	1	48.05	48.45	5.1	21,850	0.02%
2021/08/30	0.1	47.54	1	47.60	47.60	-0.9	21,749	0.00%
2021/08/27	0	0.00	6	47.45	47.45	-6	21,802	-0.03%
2021/08/26	11	46.74	0	0.00	46.95	11	22,042	0.05%
2021/08/25	0	47.30	23	46.92	47.20	-23	22,198	-0.10%
2021/08/24	11.3	46.65	0	0.00	46.75	11.3	22,216	0.05%
2021/08/23	2.1	47.00	6	46.98	46.80	-4	22,436	-0.02%
2021/08/20	1	46.50	1	45.85	46.15	0	22,539	0.00%
2021/08/19	8.5	46.46	3	46.27	46.20	5.5	22,907	0.02%
2021/08/18	11	46.73	1	46.50	47.25	10	22,789	0.04%
2021/08/17	8.3	47.48	1.1	47.41	47.30	7.2	22,621	0.03%
2021/08/16	9	47.86	16	48.08	47.95	-7	22,465	-0.03%
2021/08/13	6.5	48.37	1	48.20	48.40	5.5	22,509	0.02%
2021/08/12	19	46.94	0	0.00	47.60	19	22,621	0.08%
2021/08/11	24.3	51.10	44.3	51.20	51.10	-20	21,868	-0.09%
2021/08/10	13	51.80	16	51.85	51.90	-3	21,421	-0.01%
2021/08/06	4	52.58	15	52.90	52.90	-11	21,805	-0.05%
2021/08/05	12	52.87	1	53.20	52.70	11	22,168	0.05%
2021/08/03	1.2	53.37	7	53.84	53.90	-5.8	23,671	-0.02%
2021/08/02	0	0.00	0.3	52.60	52.80	-0.3	23,444	0.00%
2021/07/30	3	52.73	7.1	52.83	52.60	-4.1	23,936	-0.02%
2021/07/29	0	52.48	4	52.75	52.90	-4	24,450	-0.02%
2021/07/28	14	52.19	0	52.30	52.40	14	24,837	0.06%
2021/07/27	1.3	52.67	4	53.00	53.00	-2.7	25,536	-0.01%
2021/07/26	3.2	53.29	4.9	53.40	53.20	-1.8	26,205	-0.01%
2021/07/23	20	52.30	73.5	52.86	53.00	-53.5	26,532	-0.20%
2021/07/22	0	0.00	1	52.10	52.10	-1	26,663	0.00%
2021/07/21	42	52.28	5.4	52.27	51.80	36.6	27,077	0.14%
2021/07/20	1.1	51.63	2	51.60	51.70	-0.9	27,984	0.00%
2021/07/19	0.7	51.90	8	51.85	52.00	-7.3	29,485	-0.02%
2021/07/16	8.3	51.41	2.6	51.50	51.50	5.7	32,699	0.02%
2021/07/15	1	51.51	5	51.40	51.60	-4	34,817	-0.01%
2021/07/14	1	51.70	2	51.30	51.50	-1	36,177	0.00%
2021/07/13	5	52.20	4	52.30	51.90	1	36,859	0.00%
2021/07/12	5.1	52.04	1	52.20	52.20	4.1	37,265	0.01%
2021/07/09	5.4	52.16	11	51.95	52.00	-5.6	37,473	-0.01%
2021/07/08	3.1	52.35	9	52.43	52.80	-5.9	37,291	-0.02%
2021/07/07	1	51.20	7	51.26	51.30	-6	36,928	-0.02%
2021/07/06	15	51.00	4	51.20	51.20	11	36,823	0.03%
2021/07/05	7	50.59	10	50.80	50.60	-3	36,751	-0.01%
2021/07/02	1.3	50.65	6	50.70	50.50	-4.7	36,605	-0.01%
2021/07/01	3.1	50.71	14	50.74	50.60	-10.9	36,533	-0.03%
2021/06/30	0	0.00	41.1	51.10	51.00	-41.1	36,744	-0.11%
2021/06/29	4	51.00	0	0.00	51.20	4	36,788	0.01%
2021/06/28	7.2	51.09	3	51.20	51.10	4.2	36,966	0.01%
2021/06/25	0	51.20	1	51.00	51.00	-1	36,992	0.00%
2021/06/24	1.4	51.03	1	51.00	51.10	0.4	37,241	0.00%
2021/06/23	2	50.80	0	0.00	51.00	2	37,676	0.01%
2021/06/22	1.1	51.02	1	50.80	50.90	0.1	37,792	0.00%
2021/06/21	11.1	50.67	1	51.00	50.70	10.1	37,889	0.03%
2021/06/18	15	51.09	70	51.00	51.00	-55	38,189	-0.14%
2021/06/17	21	51.60	0	0.00	51.50	21	39,486	0.05%
2021/06/16	0	51.90	20	51.74	51.90	-20	39,623	-0.05%
2021/06/15	0.1	51.50	3	51.20	51.30	-2.9	39,581	-0.01%
2021/06/11	0	0.00	2	51.25	51.40	-2	39,636	-0.01%
2021/06/09	1.3	51.05	0	0.00	51.30	1.3	39,925	0.00%
2021/06/08	0.1	51.40	0	0.00	51.40	0.1	40,039	0.00%
2021/06/07	1	51.50	0	0.00	51.50	1	40,264	0.00%
2021/06/04	2	52.05	2	51.80	51.90	0	40,452	0.00%
2021/06/03	7	52.20	12	52.12	52.30	-5	40,659	-0.01%
2021/06/02	2	51.50	1.1	51.54	52.00	0.9	40,510	0.00%
2021/06/01	0.1	51.60	3	51.50	51.50	-2.9	40,290	-0.01%
2021/05/31	0	51.60	3	51.20	51.60	-3	40,457	-0.01%
2021/05/28	4.2	50.43	0	0.00	50.60	4.2	40,331	0.01%
2021/05/27	15	50.00	0	0.00	50.30	15	40,411	0.04%
2021/05/26	3	50.77	0	0.00	50.70	3	40,254	0.01%
2021/05/25	75	51.21	0	0.00	51.10	75	40,193	0.19%
2021/05/24	0.3	51.30	2	51.30	51.30	-1.7	40,233	0.00%
2021/05/21	2	51.20	0	0.00	51.20	2	40,408	0.00%
2021/05/20	6.1	50.65	1	51.00	50.80	5.1	40,310	0.01%
2021/05/19	1.2	50.38	6	50.70	50.50	-4.8	40,085	-0.01%
2021/05/18	5.2	49.67	0	0.00	50.00	5.2	39,915	0.01%
2021/05/17	2.2	47.97	6	48.12	47.90	-3.8	39,776	-0.01%
2021/05/14	6.3	49.50	1	49.80	49.60	5.3	39,121	0.01%
2021/05/13	12.2	47.99	21.2	49.51	49.20	-9	38,782	-0.02%
2021/05/12	16.5	49.66	11	48.63	49.60	5.5	38,261	0.01%
2021/05/11	53.1	52.98	25	51.87	51.60	28.1	36,972	0.08%
2021/05/10	12.3	52.77	6	52.97	52.90	6.3	36,241	0.02%
2021/05/07	13.4	52.17	9.1	52.91	52.30	4.3	36,059	0.01%
2021/05/06	23.2	51.46	72.5	51.60	53.00	-49.3	35,706	-0.14%
2021/05/05	10.4	50.81	14.1	50.65	50.80	-3.8	35,241	-0.01%
2021/05/04	54.4	50.72	64	50.72	50.20	-9.6	35,127	-0.03%
2021/05/03	29.6	50.98	31	51.21	51.20	-1.4	34,169	0.00%
2021/04/29	46.7	52.38	21	52.73	52.10	25.7	33,664	0.08%
2021/04/28	4.2	52.43	19.1	52.57	53.20	-14.8	33,224	-0.04%
2021/04/27	11	52.62	0	0.00	52.70	11	33,106	0.03%
2021/04/26	31.4	53.09	44	53.55	53.10	-12.6	32,617	-0.04%
2021/04/23	76.6	52.56	43.8	53.03	53.00	32.7	31,717	0.10%
2021/04/22	124.1	56.72	99.3	56.50	54.10	24.8	30,558	0.08%	大買/
2021/04/21	43.1	54.20	53	54.08	55.70	-9.9	27,491	-0.04%
2021/04/20	22.5	52.33	11.3	52.97	52.00	11.2	25,459	0.04%
2021/04/19	13.4	50.02	28	49.91	50.40	-14.6	24,106	-0.06%
2021/04/16	18	48.25	20	48.45	49.00	-2	23,301	-0.01%
2021/04/15	7.5	48.01	4	47.68	47.90	3.5	22,795	0.02%
2021/04/14	3.3	47.05	6.6	46.97	47.00	-3.3	22,494	-0.01%
2021/04/13	51	47.45	6.9	47.12	47.20	44.1	22,362	0.20%
2021/04/12	2.3	46.81	20	46.80	46.85	-17.7	22,111	-0.08%
2021/04/09	1	46.75	2	46.93	46.70	-1	22,041	0.00%
2021/04/08	0.2	46.90	103.1	46.85	46.90	-102.9	21,910	-0.47%	大賣/鉅額交易
2021/04/07	2	46.80	30	46.77	46.80	-28	21,820	-0.13%
2021/04/06	2.3	46.68	3	46.83	46.85	-0.7	21,761	0.00%
2021/04/01	15	46.71	30	46.67	46.70	-15	21,372	-0.07%
2021/03/31	0.3	46.70	26	46.71	46.80	-25.8	21,256	-0.12%
2021/03/30	4	46.33	5	46.38	46.55	-1	21,044	0.00%
2021/03/29	8	46.35	209.2	46.33	46.50	-201.2	20,945	-0.96%	大賣/鉅額交易
2021/03/26	3.6	45.96	27	46.13	46.15	-23.4	20,680	-0.11%
2021/03/25	2	45.40	38	45.45	45.55	-36	20,287	-0.18%
2021/03/24	8	45.64	34.3	45.57	45.55	-26.3	20,110	-0.13%
2021/03/23	9	45.72	12.2	45.75	45.70	-3.2	19,996	-0.02%
2021/03/22	97.2	45.85	72.1	45.85	45.80	25.1	19,589	0.13%
2021/03/19	3.2	42.77	0	0.00	42.70	3.2	18,122	0.02%
2021/03/18	1.9	43.07	11	43.10	43.10	-9.1	17,888	-0.05%
2021/03/17	1	42.65	1	42.95	42.85	0	17,899	0.00%
2021/03/16	26	42.55	0	0.00	42.60	26	17,904	0.15%
2021/03/15	248.1	42.48	0.8	42.60	42.35	247.3	17,936	1.38%	大買/鉅額交易
2021/03/12	28.1	42.75	0	0.00	42.70	28.1	17,781	0.16%
2021/03/11	68	42.90	4	43.04	42.85	64	17,666	0.36%
2021/03/10	62.3	43.14	0	0.00	43.00	62.3	17,600	0.35%
2021/03/09	1.8	43.04	14	43.03	43.40	-12.2	17,714	-0.07%
2021/03/08	20	42.65	8	42.68	42.65	12	17,513	0.07%
2021/03/05	1.2	42.42	9	42.40	42.50	-7.8	17,433	-0.04%
2021/03/04	3.2	42.26	0	0.00	42.50	3.2	17,847	0.02%
2021/03/03	1	42.50	0	0.00	42.55	1	17,835	0.01%
2021/03/02	0	42.25	1	42.30	42.10	-1	17,744	-0.01%
2021/02/26	2.2	42.25	40	42.30	42.00	-37.8	17,589	-0.21%
2021/02/25	0.2	42.75	0	0.00	42.90	0.2	17,255	0.00%
2021/02/24	1	42.45	0	0.00	42.55	1	17,267	0.01%
2021/02/23	1	42.36	4.1	42.42	42.45	-3	17,237	-0.02%
2021/02/22	13.1	41.73	0	0.00	41.80	13.1	17,008	0.08%
2021/02/19	2	41.23	26	41.52	41.60	-24	16,970	-0.14%
2021/02/18	4.3	41.48	20	41.45	41.35	-15.7	16,894	-0.09%
2021/02/17	2.2	41.07	0	0.00	41.25	2.2	16,801	0.01%
2021/02/05	3	40.62	0	0.00	40.85	3	16,576	0.02%
2021/02/04	13	40.50	2.1	40.49	40.40	10.9	16,647	0.07%
2021/02/03	12	40.55	1	40.60	40.55	11	17,019	0.06%
2021/02/02	20	41.05	5	40.90	40.75	15	16,937	0.09%
2021/02/01	3.5	40.72	0	0.00	40.80	3.5	16,812	0.02%
2021/01/29	11.7	40.26	0	0.00	40.15	11.7	16,789	0.07%
2021/01/28	39.4	40.35	2	40.30	40.25	37.4	16,597	0.23%
2021/01/27	16.7	40.51	5	40.35	40.35	11.7	16,362	0.07%
2021/01/26	29.8	40.44	0	0.00	40.35	29.8	16,223	0.18%
2021/01/25	4.2	40.86	0.2	40.85	40.90	4	15,710	0.03%
2021/01/22	18.2	40.51	28	40.70	40.60	-9.8	15,509	-0.06%
2021/01/21	14	40.98	0	0.00	40.80	14	15,191	0.09%
2021/01/20	66.2	40.96	17	41.11	40.95	49.2	15,029	0.33%
2021/01/19	24.2	41.78	0.8	42.00	41.75	23.4	14,598	0.16%
2021/01/18	27.2	41.51	13.2	41.73	41.60	14	14,547	0.10%
2021/01/15	19.4	42.23	0	0.00	41.95	19.4	14,248	0.14%
2021/01/14	22	42.53	0	0.00	42.55	22	13,868	0.16%
2021/01/13	3.3	42.71	1	42.80	42.70	2.3	13,709	0.02%
2021/01/12	24.2	42.76	0	0.00	42.70	24.2	13,599	0.18%
2021/01/11	24.2	42.82	21	43.09	43.10	3.2	13,516	0.02%
2021/01/08	24	42.94	3.1	43.00	42.95	20.9	13,435	0.16%
2021/01/06	4	42.99	0	0.00	42.95	4	13,172	0.03%
2021/01/05	5	43.15	5.1	43.12	43.10	-0.1	13,036	0.00%
2021/01/04	1	43.35	1	43.25	43.20	0	12,974	0.00%
2020/12/31	1	43.55	0	0.00	43.20	1	12,933	0.01%
2020/12/29	0	0.00	10	43.00	43.00	-10	12,916	-0.08%
2020/12/28	4	42.85	2	42.85	43.00	2	12,907	0.02%
2020/12/25	11	42.70	10	42.90	42.80	1	12,961	0.01%
2020/12/23	12	42.70	0	0.00	42.80	12	13,075	0.09%
2020/12/22	4	43.10	1	42.80	42.95	3	13,149	0.02%
2020/12/21	2.2	43.19	0	0.00	43.50	2.2	13,438	0.02%
2020/12/18	0.1	42.95	5	42.80	42.95	-4.9	13,750	-0.04%
2020/12/17	11	42.68	5	43.00	42.65	6	13,865	0.04%
2020/12/16	0.1	43.05	40	42.94	43.05	-39.9	13,782	-0.29%
2020/12/15	36.1	42.59	0	0.00	42.50	36.1	13,764	0.26%
2020/12/14	0.1	42.90	0	0.00	42.80	0.1	13,726	0.00%
2020/12/11	10	43.00	0	0.00	42.90	10	13,816	0.07%
2020/12/10	0.2	43.25	0	0.00	43.25	0.2	13,749	0.00%
2020/12/09	2.1	43.48	2	43.40	43.35	0.1	13,778	0.00%
2020/12/07	1.1	43.36	4	43.43	43.55	-2.9	13,759	-0.02%
2020/12/04	5.2	43.64	1	43.60	43.65	4.2	13,838	0.03%
2020/12/03	14	43.72	4.4	43.80	43.50	9.6	13,761	0.07%
2020/12/02	0	0.00	15	43.20	43.20	-15	13,481	-0.11%
2020/12/01	0.1	43.10	0	0.00	43.15	0.1	13,676	0.00%
2020/11/27	0	0.00	1	43.30	43.30	-1	13,694	-0.01%
2020/11/26	0	0.00	10	42.80	42.95	-10	13,620	-0.07%
2020/11/25	16	42.71	0	0.00	42.60	16	13,772	0.12%
2020/11/24	5	42.97	22	42.91	42.75	-17	13,849	-0.12%
2020/11/23	0.2	43.00	0	0.00	43.00	0.2	13,800	0.00%
2020/11/19	0	0.00	0.8	42.90	42.90	-0.8	13,775	-0.01%
2020/11/18	4.8	42.84	2.5	42.71	42.70	2.3	13,816	0.02%
2020/11/17	0	42.60	0.1	42.55	42.75	-0.1	13,854	0.00%
2020/11/16	1.2	42.27	0	0.00	42.35	1.2	14,202	0.01%
2020/11/13	0	0.00	2	42.40	42.25	-2	14,467	-0.01%
2020/11/12	1.1	42.53	0	0.00	42.40	1.1	14,811	0.01%
2020/11/11	21	42.35	21	42.46	42.65	0	14,831	0.00%
2020/11/10	0.2	41.50	0.1	41.50	41.55	0.1	14,766	0.00%
2020/11/09	1.1	41.06	0	0.00	41.15	1.1	14,981	0.01%
2020/11/06	2.1	40.91	0	0.00	40.85	2.1	16,178	0.01%
2020/11/04	0	0.00	20	40.90	40.90	-20	16,842	-0.12%
2020/11/02	21	40.55	0	0.00	40.60	21	17,662	0.12%
2020/10/30	0	0.00	2	40.50	40.55	-2	18,262	-0.01%
2020/10/29	0	0.00	2	40.50	40.35	-2	18,465	-0.01%
2020/10/27	2.4	40.39	0	0.00	40.50	2.4	18,592	0.01%
2020/10/26	0.3	40.65	0	0.00	40.50	0.3	18,606	0.00%
2020/10/22	2	40.50	0	0.00	41.00	2	18,943	0.01%
2020/10/21	0.2	40.50	0	0.00	40.30	0.2	19,040	0.00%
2020/10/20	3	40.30	0	0.00	40.35	3	19,061	0.02%
2020/10/19	1.8	40.59	0	0.00	40.45	1.8	19,122	0.01%
2020/10/16	19	40.45	0	0.00	40.30	19	19,278	0.10%
2020/10/15	17.1	40.27	0	0.00	40.30	17.1	19,671	0.09%
2020/10/14	11	40.60	0	0.00	40.50	11	19,700	0.06%
2020/10/13	25	40.48	0	0.00	40.50	25	19,784	0.13%
2020/10/12	4.4	40.88	0	0.00	40.95	4.4	20,214	0.02%
2020/10/08	13	41.30	0	0.00	41.15	13	20,431	0.06%
2020/10/07	2	41.19	0	0.00	41.15	2	20,445	0.01%
2020/10/05	5	41.07	0	0.00	41.00	5	20,601	0.02%
2020/09/30	0	0.00	2	41.55	41.40	-2	20,812	-0.01%
2020/09/28	2.1	40.70	0.1	41.10	40.95	2	21,043	0.01%
2020/09/25	3.1	40.38	0	0.00	40.55	3.1	21,224	0.01%
2020/09/24	17	40.15	0	0.00	40.05	17	21,293	0.08%
2020/09/23	12	41.26	1	41.00	41.00	11	21,057	0.05%
2020/09/21	1	42.30	0	0.00	42.25	1	20,638	0.00%
2020/09/18	0	0.00	0.3	42.70	42.50	-0.3	20,706	0.00%
2020/09/17	10	42.85	0	0.00	42.55	10	20,727	0.05%
2020/09/16	2.1	42.74	0	0.00	42.85	2.1	20,772	0.01%
2020/09/15	0.1	42.95	0	0.00	42.70	0.1	20,736	0.00%
2020/09/14	1.2	42.45	7	42.50	42.95	-5.8	20,963	-0.03%
2020/09/11	0	0.00	10.2	42.30	42.30	-10.2	20,893	-0.05%
2020/09/10	0.3	42.60	0	0.00	42.45	0.3	20,933	0.00%
2020/09/07	1	42.50	0	0.00	42.70	1	21,054	0.00%
2020/09/04	2	42.18	0	0.00	42.20	2	21,101	0.01%
2020/09/03	1	42.60	0	0.00	42.70	1	21,075	0.00%
2020/09/02	2	42.70	0	0.00	42.65	2	20,913	0.01%
2020/08/31	3	43.00	0	0.00	42.90	3	20,717	0.01%
2020/08/27	0	0.00	1	43.85	43.85	-1	20,645	0.00%
2020/08/25	5	44.34	0.6	44.10	44.10	4.4	20,673	0.02%
2020/08/21	7.4	44.11	2	43.90	44.25	5.4	21,056	0.03%
2020/08/20	16	44.28	15	44.62	43.50	1	20,862	0.00%
2020/08/19	2.2	44.61	0	0.00	44.35	2.2	20,547	0.01%
2020/08/18	5.2	44.07	13	43.73	44.00	-7.8	20,240	-0.04%
2020/08/17	18.1	43.39	0	0.00	43.35	18.1	19,928	0.09%
2020/08/14	5.1	42.31	0	0.00	42.85	5.1	19,825	0.03%
2020/08/13	3	41.27	0	0.00	41.20	3	19,407	0.02%
2020/08/12	19	41.07	2	41.00	41.00	17	19,247	0.09%
2020/08/11	4.1	46.60	0	0.00	46.50	4.1	18,034	0.02%
2020/08/10	0.3	46.60	0	0.00	46.60	0.3	17,645	0.00%
2020/08/07	0.1	47.00	0	0.00	47.10	0.1	17,455	0.00%
2020/08/06	0	0.00	0.1	46.90	47.15	-0.1	17,219	0.00%
2020/08/05	5.2	46.49	11	46.36	46.45	-5.8	16,833	-0.03%
2020/08/04	0	0.00	5.1	45.59	45.40	-5.1	16,369	-0.03%
2020/07/30	2	45.10	0	0.00	45.35	2	16,127	0.01%
2020/07/28	1	44.50	0	0.00	44.50	1	16,213	0.01%
2020/07/27	1.2	44.73	5	45.10	44.60	-3.8	16,216	-0.02%
2020/07/24	0.3	45.00	0.6	45.00	45.00	-0.3	16,217	0.00%
2020/07/20	0	45.00	2	45.15	45.10	-2	15,811	-0.01%
2020/07/17	2	44.85	0	0.00	44.80	2	15,774	0.01%
2020/07/16	0	44.50	1	45.00	44.50	-1	15,824	-0.01%
2020/07/15	0.2	45.35	0	0.00	45.60	0.2	15,384	0.00%
2020/07/14	2	45.30	0	0.00	45.30	2	15,181	0.01%
2020/07/13	0.2	45.00	2.4	45.10	45.20	-2.2	15,199	-0.01%
2020/07/10	0.2	44.85	0	0.00	44.95	0.2	15,301	0.00%
2020/07/09	0	0.00	15	45.33	45.30	-15	15,268	-0.10%
2020/07/08	0	0.00	17	45.00	45.15	-17	15,002	-0.11%
2020/07/03	0	0.00	1	43.95	43.95	-1	14,624	-0.01%
2020/07/02	0	0.00	4	43.60	43.60	-4	14,576	-0.03%
2020/07/01	0.2	43.15	0	0.00	43.10	0.2	14,481	0.00%
2020/06/30	3	42.85	0	0.00	42.75	3	14,409	0.02%
2020/06/29	1	42.75	0	0.00	42.65	1	14,485	0.01%
2020/06/24	0	0.00	1	42.95	42.85	-1	14,456	-0.01%
2020/06/19	3	42.58	0	0.00	42.55	3	14,595	0.02%
2020/06/18	1.1	42.62	0	0.00	42.70	1.1	14,575	0.01%
2020/06/17	1	42.60	0	0.00	42.85	1	14,913	0.01%
2020/06/16	2.1	42.75	0	0.00	42.85	2.1	15,214	0.01%
2020/06/15	0.1	42.70	0	0.00	42.50	0.1	15,627	0.00%
2020/06/12	1	42.90	0	0.00	42.90	1	15,929	0.01%
2020/06/11	0.1	43.35	14	43.55	43.30	-13.9	16,268	-0.09%
2020/06/10	2.2	43.92	2	43.90	44.00	0.2	16,336	0.00%
2020/06/09	1	43.65	0	0.00	43.90	1	16,626	0.01%
2020/06/08	2.3	43.61	6	43.77	43.95	-3.7	16,884	-0.02%
2020/06/05	3	43.42	0	0.00	43.65	3	16,879	0.02%
2020/06/04	0.5	43.40	0	0.00	43.40	0.5	17,038	0.00%
2020/06/03	0	0.00	16	43.68	43.65	-16	17,164	-0.09%
2020/06/02	5	43.22	0	0.00	43.30	5	17,071	0.03%
2020/06/01	0.3	43.10	1.1	43.05	43.10	-0.8	17,036	0.00%
2020/05/29	1	42.65	0	0.00	42.55	1	16,970	0.01%
2020/05/28	1	42.70	0	0.00	42.35	1	16,591	0.01%
2020/05/27	2.3	42.78	0	0.00	42.85	2.3	16,655	0.01%
2020/05/25	0.2	42.65	0	0.00	42.65	0.2	16,826	0.00%
2020/05/22	1	42.90	0	0.00	42.65	1	16,923	0.01%
2020/05/21	1	42.95	1	43.10	43.00	0	16,923	0.00%
2020/05/20	0	0.00	1	43.15	42.90	-1	16,891	-0.01%
2020/05/19	0	43.00	0	0.00	43.00	0	16,886	0.00%
2020/05/18	0.1	42.40	0	0.00	42.35	0.1	16,725	0.00%
2020/05/15	0.1	42.55	0	0.00	42.30	0.1	16,700	0.00%
2020/05/14	1.6	42.38	0	0.00	42.60	1.6	16,720	0.01%
2020/05/13	0	0.00	1	42.60	42.90	-1	16,615	-0.01%
2020/05/12	2	42.80	11	42.94	42.95	-9	16,648	-0.05%
2020/05/08	0	0.00	1	42.95	43.00	-1	16,728	-0.01%
2020/05/07	2	42.70	0	0.00	42.70	2	16,749	0.01%
2020/05/06	0.2	42.70	0	0.00	42.60	0.2	16,822	0.00%
2020/05/05	0.4	42.85	0	0.00	42.85	0.4	16,875	0.00%
2020/04/30	1	42.90	1	43.15	43.20	0	16,928	0.00%
2020/04/29	10	42.50	1	42.50	42.55	9	16,995	0.05%
2020/04/28	0.1	42.25	0	0.00	42.25	0.1	17,208	0.00%
2020/04/27	2.2	42.05	0	0.00	42.00	2.2	18,115	0.01%
2020/04/24	0	0.00	0	42.05	42.00	0	18,025	0.00%
2020/04/22	0	0.00	3	41.60	41.60	-3	17,994	-0.02%
2020/04/21	0.2	41.80	5	41.78	41.80	-4.8	18,175	-0.03%
2020/04/20	0	42.25	0	0.00	42.35	0	18,223	0.00%
2020/04/17	0	0.00	1	42.35	42.00	-1	18,450	-0.01%
2020/04/16	0	41.85	2	42.00	41.85	-2	18,435	-0.01%
2020/04/15	10	41.85	2	41.98	41.80	8	18,514	0.04%
2020/04/14	1	41.21	1	41.70	41.65	0	18,414	0.00%
2020/04/13	0.2	40.95	1	40.85	40.80	-0.8	18,392	0.00%
2020/04/09	0	0.00	9	40.50	40.55	-9	18,714	-0.05%
2020/04/08	1	40.66	0	0.00	41.00	1	18,786	0.01%
2020/04/07	15	39.79	0.5	40.00	39.95	14.5	18,599	0.08%
2020/04/06	1.4	39.11	0	0.00	39.05	1.4	18,657	0.01%
2020/04/01	3	39.17	10	39.25	39.00	-7	18,611	-0.04%
2020/03/31	1	39.35	10	39.35	39.50	-9	18,495	-0.05%
2020/03/30	1.2	39.16	12	38.81	39.15	-10.8	18,316	-0.06%
2020/03/27	0.1	39.00	0	0.00	38.95	0.1	18,246	0.00%
2020/03/26	0	0.00	2	39.30	38.60	-2	18,248	-0.01%
2020/03/25	6.5	39.09	1	38.95	38.80	5.5	18,249	0.03%
2020/03/24	1	38.60	1	38.30	38.25	0	18,117	0.00%
2020/03/23	2	36.38	0	0.00	36.10	2	17,961	0.01%
2020/03/20	2.2	35.22	6	35.70	36.95	-3.8	17,655	-0.02%
2020/03/19	1	34.00	9	34.36	33.60	-8	17,337	-0.05%
2020/03/18	2	36.73	4	36.81	36.00	-2	17,069	-0.01%
2020/03/17	6.7	37.74	0	0.00	37.60	6.7	16,688	0.04%
2020/03/16	5.5	38.87	2	39.65	38.85	3.5	16,138	0.02%
2020/03/13	12	38.78	0	0.00	40.25	12	15,911	0.08%
2020/03/12	8	40.93	5	40.85	40.75	3	15,439	0.02%
2020/03/10	0	0.00	5	41.50	41.60	-5	14,955	-0.03%
2020/03/09	3	41.90	4	41.90	41.85	-1	14,818	-0.01%
2020/03/06	0	0.00	7	42.70	42.85	-7	14,613	-0.05%
2020/03/05	5	43.05	3	43.18	43.30	2	14,608	0.01%
2020/03/04	1	42.80	0.4	42.80	42.85	0.7	14,772	0.00%
2020/03/03	0	0.00	3	42.80	42.65	-3	14,783	-0.02%
2020/03/02	0.4	42.25	0	0.00	42.25	0.4	14,678	0.00%
2020/02/27	0.1	42.25	0	0.00	42.25	0.1	14,824	0.00%
2020/02/26	0	0.00	5	42.45	42.20	-5	14,772	-0.03%
2020/02/25	2.1	42.63	0	0.00	42.70	2.1	14,628	0.01%
2020/02/21	0.1	43.20	0	0.00	43.25	0.1	14,887	0.00%
2020/02/19	0	0.00	20	43.43	43.40	-20	15,251	-0.13%
2020/02/14	0.7	43.15	0	0.00	43.20	0.7	15,690	0.00%
2020/02/13	0	43.00	0	0.00	43.15	0	15,652	0.00%
2020/02/12	7	42.81	0	0.00	42.80	7	15,560	0.04%
2020/02/10	0	42.40	12	42.30	42.40	-12	15,477	-0.08%
2020/02/07	0.1	42.50	0	0.00	42.50	0.1	15,428	0.00%
2020/02/06	0	0.00	3	43.02	43.00	-3	15,478	-0.02%
2020/02/04	0.1	42.40	0	0.00	42.40	0.1	15,460	0.00%
2020/02/03	5.3	41.16	22	41.44	41.55	-16.7	15,348	-0.11%
2020/01/31	6	42.32	0.1	42.20	42.05	5.9	15,299	0.04%
2020/01/30	11.1	42.31	2	42.78	41.85	9.1	15,164	0.06%
2020/01/20	0.1	44.80	2	44.95	44.95	-1.9	14,282	-0.01%
2020/01/17	2	44.73	20	44.70	44.90	-18	14,487	-0.12%
2020/01/15	0	0.00	0.3	44.35	44.55	-0.3	14,636	0.00%
2020/01/14	1	44.35	0	0.00	44.55	1	14,537	0.01%
2020/01/13	0	0.00	35	43.97	44.25	-35	14,595	-0.24%
2020/01/09	0	0.00	1	43.50	43.45	-1	15,008	-0.01%
2020/01/08	0	43.35	3	43.45	43.40	-3	14,943	-0.02%
2020/01/07	1.1	43.32	4	43.33	43.60	-2.9	14,877	-0.02%
2020/01/06	2	43.45	15.2	43.52	43.45	-13.2	14,973	-0.09%
2020/01/03	5	43.96	0	0.00	43.95	5	14,911	0.03%
2020/01/02	1	44.00	3.3	44.09	44.10	-2.3	14,838	-0.02%
2019/12/31	40	43.65	0	0.00	43.70	40	14,647	0.27%
2019/12/30	13.5	43.68	15	43.47	43.65	-1.5	14,673	-0.01%
2019/12/27	10	43.05	0	0.00	43.25	10	14,540	0.07%
2019/12/26	0	43.00	0	0.00	43.05	0	14,635	0.00%
2019/12/25	10.2	43.00	0	0.00	43.10	10.2	14,801	0.07%
2019/12/23	0	0.00	52.2	43.10	43.25	-52.2	14,952	-0.35%
2019/12/20	0	0.00	2	42.95	42.95	-2	14,978	-0.01%
2019/12/19	2	42.85	10	42.80	43.00	-8	14,997	-0.05%
2019/12/18	3	42.95	1	42.95	43.00	2	15,064	0.01%
2019/12/16	26	42.68	0	0.00	42.80	26	14,936	0.17%
2019/12/13	0.7	42.35	17	42.54	42.55	-16.3	14,945	-0.11%
2019/12/12	0	0.00	2	42.30	42.30	-2	14,920	-0.01%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/09	2.2	42.05	0	0.00	42.05	2.2	15,165	0.01%
2019/12/05	10	41.75	21	41.78	41.65	-11	15,354	-0.07%
2019/12/04	10	41.50	10	41.55	41.75	0	15,645	0.00%
2019/12/03	16.6	41.49	0	0.00	41.85	16.6	15,733	0.11%
2019/12/02	3	41.32	12	41.38	41.35	-9	15,733	-0.06%
2019/11/29	18	41.53	10	41.55	41.40	8	15,719	0.05%
2019/11/28	0.1	42.00	1	42.00	42.00	-0.9	15,662	-0.01%
2019/11/26	3	42.03	0	0.00	41.80	3	15,863	0.02%
2019/11/25	0.2	41.95	0	0.00	41.95	0.2	15,528	0.00%
2019/11/22	5	42.05	0.3	42.10	42.10	4.7	15,556	0.03%
2019/11/21	10	42.25	29.3	42.44	42.35	-19.3	15,639	-0.12%
2019/11/20	0	0.00	48	42.56	42.65	-48	15,535	-0.31%
2019/11/19	25	41.84	0	0.00	42.10	25	15,188	0.16%
2019/11/18	13.4	42.00	3	42.10	42.10	10.4	15,006	0.07%
2019/11/15	0.1	41.60	2	41.53	41.70	-1.9	14,790	-0.01%
2019/11/13	0	0.00	3	40.97	41.00	-3	14,577	-0.02%
2019/11/12	3	40.48	0	0.00	40.65	3	14,491	0.02%
2019/11/11	1.2	40.54	1	40.40	40.35	0.2	14,806	0.00%
2019/11/08	8	40.95	8	40.98	40.90	0	15,386	0.00%
2019/11/07	0.1	40.95	0	0.00	40.95	0.1	15,890	0.00%
2019/11/06	0	0.00	1	40.90	40.80	-1	16,088	-0.01%
2019/11/05	1	40.75	3	40.67	40.90	-2	16,203	-0.01%
2019/11/04	0.2	40.95	0	0.00	40.95	0.2	16,285	0.00%
2019/11/01	0	40.55	0	0.00	40.55	0	16,295	0.00%
2019/10/31	0	0.00	1	40.50	40.45	-1	16,600	-0.01%
2019/10/30	2	40.25	0	0.00	40.35	2	16,869	0.01%
2019/10/29	10	40.50	6	40.80	40.65	4	16,765	0.02%
2019/10/28	0.1	40.75	0	0.00	40.75	0.1	16,612	0.00%
2019/10/25	22.2	40.66	0	0.00	40.85	22.2	16,652	0.13%
2019/10/24	0.7	41.00	1.4	40.89	41.00	-0.7	16,478	0.00%
2019/10/23	12	40.94	1	41.15	40.95	11	16,533	0.07%
2019/10/22	1	41.15	0	0.00	41.40	1	16,532	0.01%
2019/10/21	1.1	41.59	9.2	41.37	41.50	-8.1	16,453	-0.05%
2019/10/18	1	40.90	9	40.72	40.95	-8	16,356	-0.05%
2019/10/17	0.4	40.05	3	40.00	40.10	-2.6	15,849	-0.02%
2019/10/16	0	0.00	1	40.00	40.00	-1	15,811	-0.01%
2019/10/15	0	39.95	0	0.00	40.00	0	15,916	0.00%
2019/10/14	3.5	39.86	8	39.92	39.95	-4.5	16,255	-0.03%
2019/10/09	0.3	39.70	0	0.00	39.50	0.3	16,418	0.00%
2019/10/08	0	39.75	0	0.00	39.75	0	16,714	0.00%
2019/10/07	1.2	39.22	0	0.00	39.30	1.2	17,140	0.01%
2019/10/04	1.1	38.82	0	0.00	38.90	1.1	17,320	0.01%
2019/10/03	4	38.85	3	38.95	39.00	1	17,304	0.01%
2019/10/02	12	39.35	0.1	39.50	39.25	11.9	17,315	0.07%
2019/10/01	3	39.55	0	0.00	39.65	3	17,356	0.02%
2019/09/27	1	39.65	0	0.00	39.65	1	17,381	0.01%
2019/09/26	1.2	39.74	0	0.00	39.90	1.2	17,415	0.01%
2019/09/25	1	39.70	0	0.00	39.60	1	17,535	0.01%
2019/09/24	2	39.75	0	0.00	39.80	2	17,583	0.01%
2019/09/23	5.4	39.96	0	0.00	39.75	5.4	17,507	0.03%
2019/09/20	2.8	40.02	0	0.00	40.20	2.8	17,563	0.02%
2019/09/19	3	39.80	1.9	40.00	39.80	1.1	17,483	0.01%
2019/09/18	0	0.00	20.7	39.95	39.80	-20.7	17,574	-0.12%
2019/09/16	6	40.07	0	0.00	40.10	6	17,629	0.03%
2019/09/12	1.9	40.05	4	40.01	40.05	-2	17,599	-0.01%
2019/09/11	5	39.81	0	0.00	40.00	5	17,752	0.03%
2019/09/10	2	39.95	4	39.90	39.95	-2	17,949	-0.01%
2019/09/09	5	39.97	1	39.95	40.00	4	18,140	0.02%
2019/09/06	7	40.00	1	39.90	39.85	6	18,038	0.03%
2019/09/05	5	38.86	1	38.95	39.00	4	17,798	0.02%
2019/09/04	6	38.31	15	38.45	38.45	-9	17,818	-0.05%
2019/09/03	0	38.55	0	0.00	38.35	0	17,972	0.00%
2019/09/02	5	38.25	0	0.00	38.25	5	18,146	0.03%
2019/08/30	1.4	38.24	0	0.00	38.45	1.4	18,113	0.01%
2019/08/29	4	37.64	0	0.00	37.80	4	18,035	0.02%
2019/08/28	8	37.65	0	0.00	37.70	8	18,261	0.04%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	14	37.54	8	37.85	37.70	6	18,481	0.03%
2019/08/23	0.3	38.30	0	0.00	38.20	0.3	18,473	0.00%
2019/08/22	9	38.02	6	37.85	37.85	3	18,541	0.02%
2019/08/21	12	38.07	0	0.00	37.95	12	18,734	0.06%
2019/08/20	0	0.00	2	38.15	38.15	-2	18,731	-0.01%
2019/08/19	7.6	38.32	0	0.00	38.10	7.6	18,777	0.04%
2019/08/16	2	37.80	0	0.00	37.95	2	18,796	0.01%
2019/08/15	5	37.88	2	37.75	38.00	3	18,773	0.02%
2019/08/14	15	37.87	12	37.72	38.30	3	18,819	0.02%
2019/08/13	53	37.47	4	37.11	37.25	49	18,656	0.26%
2019/08/12	25	43.99	7	43.98	43.95	18	18,080	0.10%
2019/08/08	6	44.04	6	43.87	43.90	0	17,741	0.00%
2019/08/07	2	43.70	0	0.00	43.35	2	17,601	0.01%
2019/08/06	7	43.14	0	0.00	43.30	7	17,750	0.04%
2019/08/05	2	43.63	9	43.48	43.55	-7	17,728	-0.04%
2019/08/02	6	43.75	2	43.95	43.55	4	17,716	0.02%
2019/08/01	3	44.02	0	0.00	44.05	3	17,596	0.02%
2019/07/31	2	44.70	1	44.70	44.70	1	17,513	0.01%
2019/07/29	4	45.04	0	0.00	44.85	4	17,948	0.02%
2019/07/25	6	44.63	4	44.40	44.30	2	18,228	0.01%
2019/07/24	1	44.85	0	0.00	44.80	1	18,091	0.01%
2019/07/23	1.2	44.90	0	0.00	45.05	1.2	18,053	0.01%
2019/07/22	12	45.02	2	44.85	44.90	10	18,025	0.06%
2019/07/18	2	44.60	1	44.60	44.60	1	17,921	0.01%
2019/07/16	16	44.25	0	0.00	44.75	16	18,306	0.09%
2019/07/15	15.3	43.94	31	43.88	44.05	-15.7	18,126	-0.09%
2019/07/12	13	44.69	1	44.40	44.35	12	18,091	0.07%
2019/07/11	36.1	45.16	5	44.80	44.80	31.1	18,028	0.17%
2019/07/10	11	45.94	2	46.20	45.85	9	17,637	0.05%
2019/07/09	11	46.12	0	0.00	46.00	11	17,645	0.06%
2019/07/08	5	46.21	0.1	46.20	46.20	4.9	17,825	0.03%
2019/07/05	1.1	45.97	0	0.00	46.15	1.1	17,949	0.01%
2019/07/04	27	45.94	5	45.90	45.90	22	18,032	0.12%
2019/07/03	5	46.30	5	46.30	46.25	0	18,223	0.00%
2019/07/02	5	46.45	2.1	46.16	46.35	2.9	18,452	0.02%
2019/07/01	3.2	46.15	1	46.30	46.15	2.2	18,483	0.01%
2019/06/28	1	45.95	5.2	45.97	46.05	-4.2	18,562	-0.02%
2019/06/27	2	45.90	47	45.99	45.95	-45	18,801	-0.24%
2019/06/26	1	45.50	0	0.00	45.55	1	18,891	0.01%
2019/06/25	0	45.55	6	45.48	45.60	-6	19,323	-0.03%
2019/06/24	12	45.42	2	45.60	45.60	10	19,560	0.05%
2019/06/21	12	45.29	10	45.32	45.15	2	19,765	0.01%
2019/06/20	5	45.30	0	0.00	45.40	5	20,696	0.02%
2019/06/19	2	45.30	1	45.40	45.30	1	20,682	0.00%
2019/06/18	5.2	45.25	0	0.00	45.20	5.2	20,639	0.03%
2019/06/17	0	0.00	2	44.83	44.70	-2	20,457	-0.01%
2019/06/14	0	0.00	5	43.90	43.95	-5	20,318	-0.02%
2019/06/12	0.1	43.75	0	0.00	43.75	0.1	20,917	0.00%
2019/06/10	5	43.40	2	43.75	43.85	3	20,740	0.01%
2019/06/05	3	43.12	0	0.00	43.00	3	20,525	0.01%
2019/06/04	2	43.90	0	0.00	43.10	2	20,408	0.01%
2019/06/03	0	0.00	1	43.35	43.40	-1	20,223	0.00%
2019/05/31	0	0.00	8	42.86	42.90	-8	20,045	-0.04%
2019/05/28	4	42.40	0	0.00	42.30	4	19,894	0.02%
2019/05/27	1	42.85	2	42.55	42.40	-1	19,814	-0.01%
2019/05/24	1	42.45	0	0.00	42.35	1	19,902	0.01%
2019/05/21	5	42.61	2	42.50	42.85	3	20,460	0.01%
2019/05/20	0.2	42.40	0	0.00	42.35	0.2	20,442	0.00%
2019/05/17	1.1	42.02	0	0.00	42.25	1.1	20,401	0.01%
2019/05/16	11	41.74	10	41.90	42.00	1	20,412	0.00%
2019/05/15	1	41.85	0	0.00	41.75	1	20,302	0.01%
2019/05/14	21	41.62	0	0.00	41.55	21	20,272	0.10%
2019/05/13	28	42.36	4	42.40	42.00	24	19,984	0.12%
2019/05/10	5.2	42.89	0	0.00	42.50	5.2	19,903	0.03%
2019/05/09	0.1	42.60	3	42.70	42.50	-2.9	19,795	-0.01%
2019/05/08	1	42.75	1	42.80	43.00	0	19,622	0.00%
2019/05/07	3.3	42.76	4	42.86	42.90	-0.7	19,430	0.00%
2019/05/06	5	42.38	25	42.27	42.30	-20	19,257	-0.10%
2019/05/03	20.2	42.33	5	42.75	42.85	15.2	18,942	0.08%
2019/04/30	0	0.00	1	42.20	42.00	-1	18,472	-0.01%
2019/04/26	1	41.75	6	41.85	41.75	-5	18,369	-0.03%
2019/04/25	0.4	41.80	0	0.00	41.80	0.4	18,375	0.00%
2019/04/24	6	41.64	0	0.00	41.55	6	18,358	0.03%
2019/04/23	2	40.73	0	0.00	41.60	2	18,316	0.01%
2019/04/22	13.5	41.21	6	41.06	41.00	7.5	18,243	0.04%
2019/04/19	3	41.63	5	41.61	41.70	-2	17,929	-0.01%
2019/04/18	8	41.58	13	41.54	41.60	-5	17,806	-0.03%
2019/04/17	11.3	42.06	0	0.00	41.95	11.3	17,616	0.06%
2019/04/16	7	42.30	0	0.00	42.30	7	17,377	0.04%
2019/04/15	2	42.20	2	42.50	42.50	0	17,356	0.00%
2019/04/12	2.1	42.10	0	0.00	42.00	2.1	17,209	0.01%
2019/04/11	7	42.07	0	0.00	42.05	7	17,030	0.04%
2019/04/10	1	41.90	1	42.00	42.00	0	16,791	0.00%
2019/04/09	2	42.08	1	42.15	42.15	1	16,545	0.01%
2019/04/08	1.3	42.26	5	42.15	42.30	-3.7	16,200	-0.02%
2019/04/03	17	41.59	1	41.70	41.70	16	15,817	0.10%
2019/04/02	5	41.54	0	0.00	41.40	5	15,641	0.03%
2019/04/01	12	41.49	37	41.45	41.35	-25	15,380	-0.16%
2019/03/29	3	41.22	3	41.30	41.25	0	14,937	0.00%
2019/03/28	12	41.08	3	41.35	41.00	9	14,770	0.06%
2019/03/27	2	40.58	3	40.60	40.55	-1	14,397	-0.01%
2019/03/26	27	40.32	27	40.60	40.45	0	14,149	0.00%
2019/03/25	96.3	40.13	52	40.47	40.50	44.3	13,906	0.32%
2019/03/22	11	38.78	0	0.00	38.70	11	12,921	0.09%
2019/03/21	1	38.65	4	38.85	38.85	-3	12,975	-0.02%
2019/03/19	3.3	38.05	0	0.00	38.10	3.3	12,820	0.03%
2019/03/18	48	37.75	10	38.45	37.80	38	12,718	0.30%
2019/03/15	0	0.00	0	38.65	38.65	0	12,123	0.00%
2019/03/14	0	0.00	4	38.60	38.60	-4	12,005	-0.03%
2019/03/13	0	0.00	1	38.40	38.50	-1	12,137	-0.01%
2019/03/12	5.2	38.41	0	0.00	38.40	5.2	12,190	0.04%
2019/03/08	0	0.00	6	38.03	38.00	-6	12,634	-0.05%
2019/03/07	2	38.05	2	38.25	38.00	0	12,816	0.00%
2019/03/05	0	38.10	0	0.00	38.00	0	13,299	0.00%
2019/03/04	5.1	38.19	0	0.00	38.20	5.1	14,411	0.04%
2019/02/27	7	38.27	0	0.00	38.40	7	14,337	0.05%
2019/02/26	13	38.25	0	0.00	38.20	13	14,246	0.09%
2019/02/25	0	0.00	10	38.45	38.45	-10	14,362	-0.07%
2019/02/21	1	39.20	46	38.51	39.30	-45	14,492	-0.31%
2019/02/20	0	0.00	5	38.00	37.85	-5	14,013	-0.04%
2019/02/18	15	37.15	0	0.00	36.90	15	13,696	0.11%
2019/01/30	11	37.45	5	37.44	37.35	6	13,468	0.04%
2019/01/28	5	36.85	3	36.90	37.00	2	13,669	0.01%
2019/01/17	2	35.45	0	0.00	35.45	2	14,775	0.01%
2019/01/15	2	35.70	0	0.00	35.70	2	15,547	0.01%
2019/01/14	18	35.94	0	0.00	35.60	18	15,440	0.12%
2019/01/11	5	36.45	1	36.40	36.40	4	15,449	0.03%
2019/01/10	11	36.53	0	0.00	36.55	11	15,388	0.07%
2019/01/08	0	0.00	1	35.85	35.55	-1	15,314	-0.01%
2019/01/07	0.1	36.00	0	0.00	36.00	0.1	15,385	0.00%
2019/01/03	0	35.35	0	0.00	35.15	0	15,897	0.00%
2019/01/02	0.1	35.50	0	0.00	35.50	0.1	15,978	0.00%
2018/12/27	1	35.70	0	0.00	35.40	1	16,117	0.01%
2018/12/26	0	0.00	0	35.40	35.40	0	16,203	0.00%
2018/12/20	1	35.85	3	35.95	35.40	-2	16,974	-0.01%
2018/12/17	1	36.10	31	35.96	36.00	-30	17,319	-0.17%
2018/12/13	0	0.00	5	35.05	35.50	-5	17,362	-0.03%
2018/12/12	5	34.80	1	35.00	34.95	4	17,290	0.02%
2018/12/06	10	34.80	0	0.00	34.65	10	17,576	0.06%
2018/12/04	1	35.00	0	0.00	35.05	1	18,345	0.01%
2018/12/03	0.2	35.85	2	35.50	35.85	-1.8	18,146	-0.01%
2018/11/30	1.2	34.48	0	0.00	34.50	1.2	17,903	0.01%
2018/11/28	8	33.88	2	33.78	34.05	6	17,765	0.03%
2018/11/27	17.3	33.27	0	0.00	33.50	17.3	17,583	0.10%
2018/11/26	21	35.29	0	0.00	35.35	21	16,748	0.13%
2018/11/23	1	34.80	0	0.00	34.70	1	17,213	0.01%
2018/11/21	3	35.73	0	0.00	35.70	3	17,165	0.02%
2018/11/15	1	36.05	0	0.00	36.15	1	17,325	0.01%
2018/11/09	0	0.00	1	34.85	34.90	-1	17,688	-0.01%
2018/11/01	0.1	35.70	1	35.55	35.65	-0.9	20,426	0.00%
2018/10/30	0.2	34.40	0	0.00	34.10	0.2	20,695	0.00%
2018/10/29	1.2	33.92	0	0.00	33.90	1.2	20,980	0.01%
2018/10/26	1	33.45	4	32.98	33.50	-3	21,504	-0.01%
2018/10/24	5	34.06	1	33.75	34.15	4	23,157	0.02%
2018/10/23	1	37.00	0	0.00	36.00	1	22,836	0.00%
2018/10/19	1	37.50	0	0.00	37.25	1	24,086	0.00%
2018/10/17	0	0.00	2	38.60	38.25	-2	25,131	-0.01%
2018/10/16	2	38.10	0	0.00	38.20	2	25,323	0.01%
2018/10/05	0	0.00	1	39.50	39.70	-1	25,579	0.00%
2018/10/04	1	39.55	0	0.00	39.80	1	25,683	0.00%
2018/10/03	0	40.40	0	0.00	40.20	0	25,833	0.00%
2018/10/01	0.1	41.05	1	41.40	41.05	-0.9	26,235	0.00%
2018/09/28	1	41.50	5	41.34	41.10	-4	26,430	-0.02%
2018/09/26	3	39.97	0	0.00	39.90	3	26,482	0.01%
2018/09/21	0	0.00	2	40.90	40.40	-2	27,049	-0.01%
2018/09/19	1.1	40.80	0	0.00	40.15	1.1	26,972	0.00%
2018/09/17	0	0.00	2	39.35	39.30	-2	27,184	-0.01%
2018/09/13	1	39.20	0	0.00	39.10	1	27,301	0.00%
2018/09/11	0	0.00	6	37.70	38.00	-6	27,244	-0.02%
2018/09/10	7	39.04	0	38.50	37.95	7	27,027	0.03%
2018/09/07	10	41.30	0	0.00	41.30	10	26,616	0.04%
2018/09/06	1	41.50	0	0.00	41.80	1	26,592	0.00%
2018/09/04	0	0.00	4	41.60	42.10	-4	26,593	-0.02%
2018/09/03	0.1	41.35	0	0.00	41.35	0.1	26,409	0.00%
2018/08/30	2	41.60	0	0.00	42.00	2	26,050	0.01%
2018/08/28	0	0.00	2	43.20	43.30	-2	25,698	-0.01%
2018/08/22	1	42.95	1	42.80	42.95	0	26,075	0.00%
2018/08/21	0.1	42.85	0	0.00	42.90	0.1	26,120	0.00%
2018/08/20	0	0.00	1	42.20	42.00	-1	26,216	0.00%
2018/08/17	5	42.90	5	42.34	42.05	0	26,177	0.00%
2018/08/15	2	43.35	0	0.00	42.35	2	26,225	0.01%
2018/08/14	1	42.90	1	43.55	43.30	0	25,975	0.00%
2018/08/13	9	42.36	4	42.96	42.15	5	25,677	0.02%
2018/08/10	2	41.05	1	41.15	41.50	1	24,798	0.00%
2018/08/09	1	40.50	0	0.00	40.50	1	24,741	0.00%
2018/08/03	1	41.10	0	0.00	40.45	1	24,795	0.00%
2018/08/02	1	40.60	0	0.00	40.60	1	24,490	0.00%
2018/08/01	2.1	40.42	2	40.78	41.05	0.1	23,866	0.00%
2018/07/30	0	0.00	20	41.10	40.70	-20	22,017	-0.09%
2018/07/27	26	41.10	0	0.00	40.30	26	21,668	0.12%
2018/07/26	4	41.88	1	41.20	40.50	3	21,333	0.01%
2018/07/25	1	45.00	0	0.00	45.10	1	20,460	0.00%
2018/07/24	1	44.90	3	43.60	45.50	-2	20,173	-0.01%
2018/07/20	1	42.35	0	0.00	42.30	1	19,251	0.01%
2018/07/19	2.1	42.60	0	0.00	42.75	2.1	19,164	0.01%
2018/07/18	1	42.45	0	0.00	42.25	1	19,412	0.01%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/06	0	0.00	1	41.45	41.60	-1	17,544	-0.01%
2018/07/02	2.1	41.85	0	0.00	41.85	2.1	16,442	0.01%
2018/06/29	1	42.10	1	41.95	42.35	0	16,147	0.00%
2018/06/28	0	0.00	1	42.45	42.40	-1	15,725	-0.01%
2018/06/26	1	43.80	0	0.00	43.70	1	15,155	0.01%
2018/06/20	0.1	44.65	0	0.00	44.75	0.1	14,521	0.00%
2018/06/01	0.1	43.70	0	0.00	43.75	0.1	12,533	0.00%
2018/05/31	2	43.90	0	0.00	43.60	2	12,403	0.02%
2018/05/28	0	0.00	1	43.95	43.95	-1	11,560	-0.01%
2018/05/23	6	44.58	0	0.00	44.10	6	10,986	0.05%
2018/05/22	0	0.00	6	45.56	45.60	-6	10,678	-0.06%
2018/05/21	0.1	45.80	0	0.00	46.00	0.1	10,604	0.00%
2018/05/17	1	46.20	0	0.00	45.65	1	10,246	0.01%
2018/05/15	0	0.00	40	42.65	43.50	-40	9,122	-0.44%
2018/05/14	0	0.00	18	42.41	43.15	-18	9,082	-0.20%
2018/05/08	2	40.63	0	0.00	40.80	2	8,411	0.02%
2018/05/07	43	40.99	31	40.63	40.40	12	8,247	0.15%
2018/05/04	1	39.80	0	0.00	39.55	1	7,995	0.01%
2018/05/03	10	40.20	5	39.39	39.40	5	8,040	0.06%
2018/05/02	10.1	41.10	2	41.35	40.85	8.1	7,860	0.10%
2018/04/27	28	40.25	0	0.00	40.30	28	7,743	0.36%
2018/04/26	5	40.85	15	40.58	40.50	-10	7,705	-0.13%
2018/04/25	10	40.00	0	0.00	40.20	10	7,573	0.13%
2018/04/24	4	40.64	34	40.44	40.85	-30	7,530	-0.40%
2018/04/23	0	0.00	5	38.97	38.90	-5	7,116	-0.07%
2018/04/20	30	39.30	0	0.00	38.75	30	7,184	0.42%
2018/04/19	0.1	38.90	1	38.45	39.00	-0.9	7,137	-0.01%
2018/04/16	1	37.95	0	0.00	38.25	1	7,756	0.01%
2018/04/13	1	37.90	0	0.00	38.20	1	8,016	0.01%
2018/04/12	0	0.00	64	38.23	38.10	-64	8,316	-0.77%
2018/04/11	0	38.25	3	38.27	38.45	-3	8,816	-0.03%
2018/04/10	7	38.14	1	37.80	38.20	6	8,908	0.07%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/04/02	0.1	36.65	0	0.00	36.65	0.1	9,194	0.00%
2018/03/27	1	37.00	0	0.00	37.15	1	10,137	0.01%
2018/03/20	1	37.00	0	0.00	37.35	1	10,409	0.01%
2018/03/19	0.1	37.50	0	0.00	37.55	0.1	10,391	0.00%
2018/03/15	0	0.00	1	37.50	37.60	-1	10,284	-0.01%
2018/03/13	60	37.49	0	0.00	37.50	60	10,211	0.59%
2018/02/09	0	0.00	1	35.45	35.60	-1	11,191	-0.01%
2018/02/06	0	0.00	0	35.65	35.50	0	11,176	0.00%
2018/01/24	0	0.00	20	37.25	37.30	-20	10,438	-0.19%
2018/01/23	1	37.15	0	0.00	37.30	1	10,370	0.01%
2018/01/18	10	38.00	17	38.26	37.85	-7	10,032	-0.07%
2018/01/17	17	38.35	0	38.30	38.50	17	9,868	0.17%
2018/01/16	0	0.00	6	38.03	38.10	-6	9,731	-0.06%
2018/01/15	10	37.80	0	0.00	37.85	10	9,652	0.10%
2018/01/12	3	37.75	0	0.00	37.60	3	9,583	0.03%
2018/01/11	7	37.74	9	37.80	37.50	-2	9,356	-0.02%
2018/01/10	0	0.00	1	38.45	38.45	-1	8,870	-0.01%
2018/01/09	8	38.40	0	0.00	38.30	8	8,715	0.09%
2018/01/08	0	0.00	1	38.05	38.20	-1	8,456	-0.01%