台泥 (1101)-致和-佳里券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2636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－致和-佳里券商分點個股進出

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

致和-佳里券商分點個股進出
致和-佳里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
2024/04/26	3	31.90	0.2	31.95	31.80	2.8	15,880	0.02%
2024/04/25	7	31.92	10	32.00	32.00	-3	15,849	-0.02%
2024/04/24	7.2	32.26	0	0.00	32.15	7.2	15,799	0.05%
2024/04/23	0	0.00	0.1	32.75	32.35	-0.1	16,021	0.00%
2024/04/22	0	0.00	2.1	32.59	32.60	-2.1	15,974	-0.01%
2024/04/19	3.3	32.13	0	0.00	32.00	3.3	15,756	0.02%
2024/04/18	1	32.80	3	32.47	32.70	-2	15,379	-0.01%
2024/04/17	0	0.00	2	32.70	32.65	-2	15,172	-0.01%
2024/04/16	8	32.78	8	32.91	32.45	0	15,008	0.00%
2024/04/15	35	32.40	6	32.80	32.35	29	14,402	0.20%
2024/04/12	9	31.95	2	32.05	32.20	7	14,063	0.05%
2024/04/11	8	32.45	20	32.50	32.40	-12	13,848	-0.09%
2024/04/10	6	32.56	6	32.79	32.70	0	13,783	0.00%
2024/04/09	0	0.00	5	32.25	32.45	-5	13,609	-0.04%
2024/04/08	7	32.36	5	32.38	32.30	2	13,545	0.01%
2024/04/03	8	32.59	7	32.24	32.00	1	13,436	0.01%
2024/03/29	1	31.75	6	31.85	32.15	-5	13,089	-0.04%
2024/03/28	0	0.00	3	31.82	31.70	-3	12,963	-0.02%
2024/03/26	21	31.50	2	31.50	31.55	19	12,765	0.15%
2024/03/25	1.1	31.10	10	31.10	31.10	-9	12,723	-0.07%
2024/03/22	17	31.11	0	0.00	31.15	17	12,702	0.13%
2024/03/21	1	31.55	6.3	31.60	31.50	-5.3	12,514	-0.04%
2024/03/20	12	31.00	20	30.99	30.90	-8	12,516	-0.06%
2024/03/19	2	31.43	0	0.00	31.40	2	12,198	0.02%
2024/03/18	1	31.65	0	0.00	31.70	1	11,945	0.01%
2024/03/15	0	0.00	1	32.05	31.95	-1	11,833	-0.01%
2024/03/14	0.1	31.90	0	0.00	32.00	0.1	11,512	0.00%
2024/03/13	52	31.75	0	0.00	31.70	52	11,518	0.45%
2024/03/12	0	0.00	1.3	31.91	32.00	-1.3	11,388	-0.01%
2024/03/11	6.2	31.69	58	31.66	31.80	-51.9	11,415	-0.45%
2024/03/08	55	31.95	2	32.03	31.85	53	11,531	0.46%
2024/03/07	10	32.00	5	31.95	32.00	5	11,664	0.04%
2024/03/06	9	31.96	0	0.00	32.00	9	12,022	0.07%
2024/03/05	6	32.07	4	32.09	32.00	2	13,502	0.01%
2024/03/04	1	32.10	0	0.00	32.05	1	13,771	0.01%
2024/03/01	6.1	32.00	0	0.00	32.05	6.1	14,657	0.04%
2024/02/29	51	32.22	2	32.20	32.10	49	14,759	0.33%
2024/02/27	7	31.94	0	0.00	31.85	7	14,610	0.05%
2024/02/26	1	32.30	1	32.30	32.15	0	14,608	0.00%
2024/02/23	6	32.45	0	0.00	32.40	6	14,694	0.04%
2024/02/22	1	32.45	0	0.00	32.55	1	15,103	0.01%
2024/02/21	1	32.45	3	32.45	32.50	-2	15,202	-0.01%
2024/02/20	0	0.00	3.1	32.60	32.65	-3.1	15,222	-0.02%
2024/02/19	1.5	32.38	2.3	32.48	32.80	-0.8	15,433	-0.01%
2024/02/16	7.1	31.85	9.5	31.91	31.90	-2.4	15,704	-0.02%
2024/02/15	1	32.00	0.2	32.05	32.00	0.8	15,670	0.01%
2024/02/05	2	32.00	0.2	32.10	32.15	1.8	15,497	0.01%
2024/02/02	1	32.20	0	0.00	32.25	1	15,452	0.01%
2024/02/01	0	0.00	7	32.36	32.45	-7	15,591	-0.04%
2024/01/31	0	0.00	0.7	31.98	31.90	-0.7	15,628	0.00%
2024/01/30	7	32.11	0	0.00	32.00	7	15,538	0.05%
2024/01/29	2	32.35	1.2	32.51	32.35	0.8	15,511	0.01%
2024/01/26	1	32.60	3	32.70	32.60	-2	15,632	-0.01%
2024/01/25	1	32.65	1	32.70	32.70	0	15,730	0.00%
2024/01/24	0	0.00	1	32.60	32.60	-1	15,865	-0.01%
2024/01/23	2.6	32.60	0	0.00	32.70	2.6	16,153	0.02%
2024/01/22	6	32.35	1	32.55	32.30	5	16,296	0.03%
2024/01/19	11.1	32.02	0	0.00	32.40	11.1	16,355	0.07%
2024/01/18	9.2	32.15	3	32.25	32.05	6.2	16,380	0.04%
2024/01/17	7.1	32.25	0	0.00	32.20	7.1	16,459	0.04%
2024/01/16	4.2	33.09	0	0.00	32.90	4.2	16,356	0.03%
2024/01/15	7	33.76	0	0.00	33.65	7	16,277	0.04%
2024/01/12	2	33.70	0	0.00	33.75	2	16,716	0.01%
2024/01/11	1	33.75	1	33.75	33.70	0	17,605	0.00%
2024/01/10	4	33.79	0	0.00	33.70	4	18,877	0.02%
2024/01/09	2	34.25	0	0.00	34.05	2	19,006	0.01%
2024/01/08	2	34.45	0	0.00	34.25	2	19,126	0.01%
2024/01/03	2	34.20	0	0.00	34.20	2	19,771	0.01%
2024/01/02	0	0.00	3	34.77	34.70	-3	19,818	-0.02%
2023/12/29	3	34.78	0	0.00	34.85	3	19,953	0.02%
2023/12/28	2	34.75	0	0.00	34.90	2	20,185	0.01%
2023/12/27	0	0.00	2	34.78	34.90	-2	20,197	-0.01%
2023/12/26	0	0.00	1	34.60	34.65	-1	20,237	0.00%
2023/12/25	0	0.00	2	34.58	34.50	-2	20,449	-0.01%
2023/12/22	1	34.25	0	0.00	34.30	1	20,578	0.00%
2023/12/21	1	34.30	0	0.00	34.25	1	20,790	0.00%
2023/12/19	1	34.35	0	0.00	34.35	1	21,394	0.00%
2023/12/15	0	0.00	5	34.50	34.30	-5	21,955	-0.02%
2023/12/14	0	0.00	1	34.55	34.40	-1	21,772	0.00%
2023/12/13	1	34.05	0	0.00	34.05	1	21,743	0.00%
2023/12/11	15	34.37	0	0.00	34.40	15	21,878	0.07%
2023/12/07	0	0.00	1	34.50	34.50	-1	22,107	0.00%
2023/12/06	1	34.65	0	0.00	34.60	1	22,145	0.00%
2023/12/05	1	34.85	8	34.82	34.90	-7	22,206	-0.03%
2023/12/04	5	34.13	3	34.22	34.05	2	22,066	0.01%
2023/12/01	11	34.45	3	34.60	34.40	8	22,225	0.04%
2023/11/30	13	35.10	62	35.11	34.95	-49	21,892	-0.22%
2023/11/29	8	34.28	5.3	34.31	34.25	2.8	20,364	0.01%
2023/11/28	16.3	34.82	12	34.84	34.50	4.3	20,138	0.02%
2023/11/27	0	0.00	6	34.20	33.95	-6	19,597	-0.03%
2023/11/24	0	0.00	1	34.05	33.75	-1	19,408	-0.01%
2023/11/22	4	33.95	5.5	33.95	33.85	-1.5	19,049	-0.01%
2023/11/21	11	34.05	2	33.90	34.20	9	18,952	0.05%
2023/11/20	4	33.60	6	33.61	33.60	-2	18,544	-0.01%
2023/11/17	5	33.21	50	33.30	33.20	-45	18,469	-0.24%
2023/11/16	3	33.15	0	0.00	33.05	3	18,400	0.02%
2023/11/15	7	32.99	6.7	33.01	33.15	0.3	18,225	0.00%
2023/11/14	1	32.50	0	0.00	32.50	1	18,089	0.01%
2023/11/13	5	32.66	1	32.65	32.80	4	18,187	0.02%
2023/11/10	2	32.80	0	0.00	32.85	2	18,374	0.01%
2023/11/08	0.1	32.85	10	32.95	32.90	-10	18,405	-0.05%
2023/11/07	2	32.50	41	32.50	32.55	-39	18,432	-0.21%
2023/11/06	3.9	32.87	0	0.00	32.80	3.9	18,394	0.02%
2023/11/03	5	32.82	13	32.78	32.90	-8	18,290	-0.04%
2023/11/02	0	0.00	11.1	32.42	32.35	-11.1	18,196	-0.06%
2023/11/01	1	32.35	0	0.00	32.10	1	18,166	0.01%
2023/10/31	6	32.28	7	32.25	32.25	-1	18,158	-0.01%
2023/10/30	14	31.96	0	0.00	32.00	14	18,028	0.08%
2023/10/27	0	0.00	2	31.85	31.85	-2	17,917	-0.01%
2023/10/26	14	31.46	0	0.00	31.45	14	17,975	0.08%
2023/10/25	4	31.61	0.9	31.76	31.55	3.1	17,848	0.02%
2023/10/24	4	31.55	0.3	31.60	31.50	3.7	17,706	0.02%
2023/10/23	4	31.66	0	0.00	31.65	4	17,530	0.02%
2023/10/20	8	31.66	1.3	31.66	31.75	6.7	17,702	0.04%
2023/10/19	20	31.89	0.7	31.88	31.90	19.3	17,409	0.11%
2023/10/18	15.2	32.49	0.8	32.62	32.45	14.4	16,813	0.09%
2023/10/17	2	33.30	100	33.35	33.45	-98	15,659	-0.63%
2023/10/16	2	33.65	0	0.00	33.60	2	15,645	0.01%
2023/10/13	3.5	33.84	1	34.00	33.80	2.5	15,722	0.02%
2023/10/12	0	0.00	7	33.56	33.70	-7	15,681	-0.04%
2023/10/11	100	32.90	2	32.95	33.10	98	15,548	0.63%
2023/10/06	106.7	32.99	41	32.76	32.80	65.7	15,540	0.42%	大買/
2023/10/05	12	32.83	2	32.88	32.75	10	15,507	0.06%
2023/10/04	3	32.93	0.4	33.00	32.90	2.6	15,539	0.02%
2023/10/03	6	33.20	40.5	33.10	33.20	-34.5	15,625	-0.22%
2023/10/02	0	0.00	31.3	33.17	33.10	-31.3	15,776	-0.20%
2023/09/27	4	32.99	1	33.10	33.05	3	15,999	0.02%
2023/09/26	34.2	33.05	0.3	33.25	33.00	33.9	15,938	0.21%
2023/09/25	20	33.13	35.7	33.09	33.10	-15.7	15,777	-0.10%
2023/09/22	13.3	33.48	1.4	33.63	33.50	11.9	15,474	0.08%
2023/09/21	22.2	33.97	12	34.01	33.80	10.2	15,253	0.07%
2023/09/20	100	34.45	0.5	34.60	34.35	99.5	15,082	0.66%
2023/09/19	4	34.89	10	34.95	34.80	-6	14,902	-0.04%
2023/09/18	4.2	35.04	19	35.01	35.10	-14.8	14,938	-0.10%
2023/09/15	3	35.20	0.5	35.35	35.10	2.5	15,030	0.02%
2023/09/14	0	0.00	5	35.45	35.50	-5	14,962	-0.03%
2023/09/13	4	35.10	5	35.12	35.30	-1	14,972	-0.01%
2023/09/12	0	0.00	1	34.50	34.60	-1	15,254	-0.01%
2023/09/11	3	34.10	0	0.00	34.20	3	15,266	0.02%
2023/09/08	36	34.18	0	0.00	34.10	36	15,301	0.24%
2023/09/07	6.7	34.39	0.5	34.50	34.35	6.2	15,280	0.04%
2023/09/06	54	34.68	0.5	34.55	34.40	53.5	15,287	0.35%
2023/09/05	2	35.00	0	0.00	35.00	2	14,939	0.01%
2023/09/04	4.2	35.03	0.5	35.15	35.20	3.7	14,925	0.02%
2023/09/01	3.3	35.12	0.5	35.30	35.25	2.8	14,877	0.02%
2023/08/31	3	34.95	0.2	35.30	34.95	2.8	14,843	0.02%
2023/08/25	3.2	35.23	1	35.35	35.10	2.2	16,124	0.01%
2023/08/24	1.2	35.28	0	0.00	35.30	1.2	16,441	0.01%
2023/08/23	2	35.43	0.5	35.45	35.30	1.5	16,726	0.01%
2023/08/22	5	35.40	0.3	35.55	35.40	4.7	16,947	0.03%
2023/08/21	2.2	35.08	3.2	35.44	35.40	-1	17,344	-0.01%
2023/08/18	6.7	35.34	42	35.21	35.15	-35.3	17,523	-0.20%
2023/08/17	2.2	35.60	5.5	35.77	35.65	-3.3	17,458	-0.02%
2023/08/16	30.2	36.14	0.5	36.30	36.05	29.7	17,488	0.17%
2023/08/15	1.2	36.69	0	0.00	36.70	1.2	17,473	0.01%
2023/08/14	6	36.82	0	0.00	36.85	6	17,582	0.03%
2023/08/11	0	0.00	16.2	37.50	37.40	-16.2	17,637	-0.09%
2023/08/10	6	36.90	0	0.00	36.85	6	17,644	0.03%
2023/08/09	10	37.10	0	0.00	37.15	10	17,972	0.06%
2023/08/08	8	37.17	0	0.00	37.10	8	18,250	0.04%
2023/08/07	0	0.00	2	37.60	37.65	-2	18,384	-0.01%
2023/08/04	0	0.00	1	37.30	37.35	-1	18,438	-0.01%
2023/08/02	12	37.17	1	37.75	37.20	11	18,846	0.06%
2023/08/01	0	0.00	5	37.60	37.55	-5	19,015	-0.03%
2023/07/31	2	37.45	1	37.45	37.30	1	19,125	0.01%
2023/07/28	2	37.25	0	0.00	37.35	2	19,175	0.01%
2023/07/27	0	0.00	1.3	37.32	37.35	-1.3	19,620	-0.01%
2023/07/26	3	37.28	1	37.35	37.25	2	20,584	0.01%
2023/07/25	11	37.44	1	37.15	37.40	10	20,798	0.05%
2023/07/24	6	36.50	5	36.75	36.50	1	20,874	0.00%
2023/07/21	14.2	36.47	0	0.00	36.10	14.2	21,180	0.07%
2023/07/20	3	36.57	0	0.00	36.55	3	21,667	0.01%
2023/07/19	16	36.65	0.3	37.00	36.60	15.7	22,718	0.07%
2023/07/18	7	36.72	0	0.00	37.10	7	23,504	0.03%
2023/07/17	3	36.77	0	0.00	36.75	3	23,411	0.01%
2023/07/14	0	0.00	1.4	37.06	37.00	-1.4	23,348	-0.01%
2023/07/13	1.2	36.73	0	0.00	36.80	1.2	23,366	0.01%
2023/07/12	7	36.59	1	36.60	36.60	6	23,564	0.03%
2023/07/11	7	36.71	2	36.75	36.55	5	23,517	0.02%
2023/07/10	24.1	37.04	0	0.00	36.85	24.1	23,394	0.10%
2023/07/07	6.1	37.04	0	0.00	37.30	6.1	23,264	0.03%
2023/07/06	16.3	37.35	0	0.00	37.25	16.3	23,393	0.07%
2023/07/05	2	38.03	0	0.00	37.80	2	23,091	0.01%
2023/07/04	1	38.10	15	38.15	38.05	-14	22,913	-0.06%
2023/07/03	0	0.00	2.1	38.30	38.25	-2.1	22,864	-0.01%
2023/06/30	4	38.13	0	0.00	38.05	4	22,907	0.02%
2023/06/29	2	38.15	5	38.05	38.05	-3	22,932	-0.01%
2023/06/28	13.6	38.07	0	0.00	38.05	13.6	22,980	0.06%
2023/06/27	0	0.00	7	38.54	38.45	-7	23,114	-0.03%
2023/06/21	5	38.42	2	38.53	38.70	3	23,378	0.01%
2023/06/20	2	38.55	12	38.54	38.55	-10	23,375	-0.04%
2023/06/19	1	38.70	0.1	38.80	38.70	0.9	23,493	0.00%
2023/06/16	0	0.00	4.3	38.95	38.70	-4.3	23,472	-0.02%
2023/06/15	3	38.33	2.2	38.30	38.35	0.8	23,007	0.00%
2023/06/14	0	0.00	1	38.15	38.35	-1	23,330	0.00%
2023/06/13	2	38.10	2.4	38.26	38.25	-0.4	23,466	0.00%
2023/06/12	18.3	38.26	0	0.00	38.25	18.3	23,491	0.08%
2023/06/09	4.9	38.35	0.1	38.50	38.45	4.8	23,511	0.02%
2023/06/08	2	38.40	7.1	38.60	38.50	-5.1	23,676	-0.02%
2023/06/07	1	38.80	11.1	38.89	38.80	-10.1	23,851	-0.04%
2023/06/06	30.5	38.70	0	0.00	38.80	30.5	24,048	0.13%
2023/06/05	3	38.85	2.2	38.85	38.85	0.8	24,210	0.00%
2023/06/02	0	0.00	3	38.50	38.55	-3	24,023	-0.01%
2023/06/01	7	37.80	40.2	37.80	37.75	-33.2	23,598	-0.14%
2023/05/31	1	38.15	1.3	38.12	37.90	-0.3	23,504	0.00%
2023/05/30	1	38.05	3	38.28	38.30	-2	22,887	-0.01%
2023/05/29	2	37.83	0	0.00	38.15	2	23,178	0.01%
2023/05/26	1	37.80	2	37.75	38.00	-1	23,692	0.00%
2023/05/25	3	37.55	0	0.00	38.05	3	24,133	0.01%
2023/05/24	8	37.64	8.2	37.72	37.85	-0.2	23,953	0.00%
2023/05/22	2	38.40	2.2	38.19	38.25	-0.2	23,649	0.00%
2023/05/19	1	37.85	0	0.00	37.85	1	23,556	0.00%
2023/05/18	2	37.85	0	0.00	37.85	2	23,437	0.01%
2023/05/17	9	37.87	1.4	38.08	37.90	7.6	23,453	0.03%
2023/05/16	45	37.74	2.4	37.63	37.75	42.6	23,506	0.18%
2023/05/15	45.4	37.39	0	0.00	37.35	45.4	23,506	0.19%
2023/05/12	10.2	38.21	0	0.00	37.80	10.2	23,276	0.04%
2023/05/11	10.2	38.21	0	0.00	38.20	10.2	23,037	0.04%
2023/05/10	7	38.66	0	0.00	38.85	7	22,849	0.03%
2023/05/09	28	38.83	3	38.85	38.65	25	22,795	0.11%
2023/05/08	10	39.50	0	0.00	39.60	10	22,479	0.04%
2023/05/05	13	39.28	0	0.00	39.30	13	22,322	0.06%
2023/05/04	6	39.38	0	0.00	39.45	6	22,305	0.03%
2023/05/03	30	39.65	2	39.60	39.50	28	22,236	0.13%
2023/05/02	9	39.74	17.1	39.72	39.90	-8.1	22,048	-0.04%
2023/04/28	16	38.68	3	38.75	38.70	13	21,538	0.06%
2023/04/27	2	38.90	1	39.00	38.65	1	21,481	0.00%
2023/04/26	28	38.66	37.6	38.63	39.10	-9.6	21,572	-0.04%
2023/04/25	28.1	38.71	2	38.90	38.50	26.1	21,693	0.12%
2023/04/24	16	39.23	13	39.35	39.55	3	21,265	0.01%
2023/04/21	3.5	38.49	38	38.38	38.30	-34.5	20,241	-0.17%
2023/04/19	3.5	37.22	0	0.00	37.10	3.5	19,409	0.02%
2023/04/18	30	37.70	0	0.00	37.45	30	19,425	0.15%
2023/04/17	1.2	38.01	10	38.20	37.95	-8.8	19,656	-0.04%
2023/04/14	0	0.00	1.2	37.46	37.55	-1.2	19,373	-0.01%
2023/04/13	2	37.45	11	37.64	37.55	-9	19,387	-0.05%
2023/04/12	2	37.60	1	37.70	37.45	1	19,333	0.01%
2023/04/11	2	37.50	2	37.50	37.45	0	19,262	0.00%
2023/04/10	3	36.40	0	0.00	36.60	3	19,042	0.02%
2023/03/31	0	0.00	1	36.40	36.40	-1	19,407	-0.01%
2023/03/29	1.7	36.33	0	0.00	36.35	1.7	21,328	0.01%
2023/03/28	4.2	36.30	0	0.00	36.20	4.2	22,230	0.02%
2023/03/27	6.5	36.85	1	36.65	36.65	5.5	23,097	0.02%
2023/03/24	2	37.60	3	37.62	37.60	-1	23,872	0.00%
2023/03/23	1	37.45	0	0.00	37.35	1	23,875	0.00%
2023/03/22	1	37.20	0	0.00	37.20	1	23,957	0.00%
2023/03/21	1	37.05	1	37.15	37.05	0	24,027	0.00%
2023/03/20	4	36.95	0	0.00	36.90	4	24,042	0.02%
2023/03/17	2	36.50	0	0.00	36.40	2	24,199	0.01%
2023/03/16	16.3	36.69	0	0.00	36.35	16.3	23,908	0.07%
2023/03/15	3	37.13	0	0.00	37.10	3	23,942	0.01%
2023/03/14	2	36.70	0	0.00	36.75	2	24,037	0.01%
2023/03/13	4	36.75	0	0.00	36.75	4	24,266	0.02%
2023/03/10	5.2	36.75	0	0.00	36.70	5.2	24,281	0.02%
2023/03/09	13.3	37.31	0.3	37.70	37.20	13	24,506	0.05%
2023/03/08	14.2	37.64	1	37.65	37.75	13.2	24,873	0.05%
2023/03/07	6	38.00	3	37.95	37.95	3	24,885	0.01%
2023/03/06	7	37.92	8.1	37.99	37.95	-1.1	25,216	0.00%
2023/03/03	1	37.85	1	37.95	37.75	0	25,487	0.00%
2023/03/02	6.2	37.55	0	0.00	37.90	6.2	25,669	0.02%
2023/03/01	22.2	37.95	0	0.00	37.80	22.2	25,706	0.09%
2023/02/24	1.1	39.19	1	39.35	39.15	0.1	25,338	0.00%
2023/02/23	5.1	39.40	14.2	39.43	39.50	-9.1	24,816	-0.04%
2023/02/22	2.3	37.97	0	0.00	38.05	2.3	25,159	0.01%
2023/02/21	1.1	38.34	0	0.00	38.35	1.1	26,058	0.00%
2023/02/20	1.1	37.95	1	38.05	38.25	0.1	26,714	0.00%
2023/02/17	1	37.85	1	37.85	38.00	0	27,226	0.00%
2023/02/16	1	37.35	0	0.00	37.50	1	27,958	0.00%
2023/02/15	3.1	37.56	0	0.00	37.55	3.1	28,051	0.01%
2023/02/14	5	37.50	3	37.55	37.25	2	27,991	0.01%
2023/02/10	4	36.63	3.1	36.93	36.85	0.9	28,096	0.00%
2023/02/09	0.2	36.80	3	36.68	36.60	-2.9	28,114	-0.01%
2023/02/08	5	36.65	0	0.00	36.75	5	28,188	0.02%
2023/02/03	3	36.40	0	0.00	36.45	3	28,142	0.01%
2023/02/02	19.5	36.83	4	36.81	36.80	15.5	28,165	0.06%
2023/02/01	24.1	36.65	41	36.65	36.75	-16.9	28,193	-0.06%
2023/01/31	1	36.55	7	36.70	36.25	-6	28,263	-0.02%
2023/01/30	2	36.65	14	36.78	36.95	-12	28,195	-0.04%
2023/01/17	22.2	36.36	2	35.95	36.00	20.2	28,181	0.07%
2023/01/16	0.1	36.40	0	0.00	36.50	0.1	28,175	0.00%
2023/01/13	1.1	36.25	29.5	36.14	36.15	-28.4	27,855	-0.10%
2023/01/12	22.3	35.38	9	35.38	35.40	13.3	27,913	0.05%
2023/01/09	0	0.00	4	34.55	34.60	-4	28,943	-0.01%
2023/01/05	1	34.45	9	34.50	34.45	-8	29,670	-0.03%
2023/01/04	3	33.60	0	0.00	33.50	3	29,498	0.01%
2023/01/03	1	33.50	0.3	33.65	33.50	0.7	29,714	0.00%
2022/12/29	1	33.75	0	0.00	33.70	1	29,889	0.00%
2022/12/26	0	0.00	2	34.30	34.40	-2	30,533	-0.01%
2022/12/23	3.2	34.49	0	0.00	34.05	3.2	31,062	0.01%
2022/12/22	1	34.60	11	34.42	34.45	-10	31,982	-0.03%
2022/12/21	1	33.60	3	33.87	34.05	-2	31,325	-0.01%
2022/12/20	15.3	33.63	1	33.90	33.70	14.3	30,705	0.05%
2022/12/19	0	0.00	5	33.95	33.85	-5	30,251	-0.02%
2022/12/16	6	33.00	5	34.60	34.60	1	29,428	0.00%
2022/12/14	30	33.53	3	33.50	33.50	27	29,170	0.09%
2022/12/13	0	0.00	40	33.96	33.70	-40	29,231	-0.14%
2022/12/12	20	33.65	30	33.73	33.85	-10	29,198	-0.03%
2022/12/09	1.5	33.75	7	33.81	33.70	-5.5	29,684	-0.02%
2022/12/08	4	33.18	0	0.00	33.20	4	29,675	0.01%
2022/12/07	7	33.17	10	33.30	33.35	-3	29,677	-0.01%
2022/12/06	49	33.59	7	33.46	33.30	42	29,698	0.14%
2022/12/05	3	33.50	9.4	33.42	33.70	-6.4	29,562	-0.02%
2022/12/02	30	33.67	0	0.00	33.65	30	29,249	0.10%
2022/12/01	5.1	33.96	17.1	34.13	34.05	-12	29,193	-0.04%
2022/11/30	8	33.65	5	33.70	33.90	3	29,003	0.01%
2022/11/29	0	0.00	1	33.55	33.55	-1	28,619	0.00%
2022/11/28	12	33.01	0	0.00	33.00	12	28,640	0.04%
2022/11/25	0	0.00	1	33.45	33.55	-1	28,428	0.00%
2022/11/24	10	32.80	0	0.00	33.20	10	28,273	0.04%
2022/11/23	6	32.61	0	0.00	32.70	6	28,055	0.02%
2022/11/22	5	32.70	0	0.00	32.65	5	27,954	0.02%
2022/11/21	10	33.17	1	33.30	32.85	9	27,730	0.03%
2022/11/18	18	33.43	15	33.70	33.30	3	27,498	0.01%
2022/11/17	30	34.34	10	33.94	34.25	20	26,542	0.08%
2022/11/16	25	33.13	0	0.00	32.90	25	25,556	0.10%
2022/11/15	54.2	33.49	31	33.84	33.85	23.2	24,950	0.09%
2022/11/14	7	33.84	18.7	33.87	34.15	-11.7	24,375	-0.05%
2022/11/11	5	32.00	1	32.00	32.15	4	23,576	0.02%
2022/11/10	1	32.00	0	0.00	31.70	1	23,483	0.00%
2022/11/09	3	31.77	11	31.89	31.90	-8	23,444	-0.03%
2022/11/08	2	31.55	4.3	31.63	31.65	-2.3	23,282	-0.01%
2022/11/07	3	30.88	0	0.00	31.00	3	23,106	0.01%
2022/11/04	3	30.25	0	0.00	30.45	3	23,191	0.01%
2022/11/03	2.8	30.29	0	0.00	30.30	2.8	23,144	0.01%
2022/11/02	3	30.80	0	0.00	30.75	3	23,105	0.01%
2022/11/01	0.7	30.75	0	0.00	30.65	0.7	23,119	0.00%
2022/10/31	3	30.38	0	0.00	30.25	3	23,108	0.01%
2022/10/28	2.2	30.48	0	0.00	30.50	2.2	23,119	0.01%
2022/10/27	12	30.91	3	31.05	30.85	9	23,111	0.04%
2022/10/26	0	0.00	2	30.43	30.30	-2	23,119	-0.01%
2022/10/25	33.2	30.05	0	0.00	29.90	33.2	23,077	0.14%
2022/10/24	4	30.95	0	0.00	30.60	4	22,682	0.02%
2022/10/21	13	30.97	0	0.00	31.00	13	22,562	0.06%
2022/10/20	7	30.76	4	30.70	30.90	3	22,518	0.01%
2022/10/19	5	31.70	0	0.00	31.60	5	22,012	0.02%
2022/10/18	0.3	31.50	0	0.00	31.45	0.3	21,608	0.00%
2022/10/17	3.5	31.58	3	31.50	31.70	0.5	21,593	0.00%
2022/10/14	19.6	32.60	0	0.00	32.40	19.6	21,633	0.09%
2022/10/13	4.3	32.80	2	32.75	32.65	2.3	21,544	0.01%
2022/10/12	0.7	33.90	6	33.75	33.75	-5.3	21,287	-0.02%
2022/10/11	4	33.80	0	0.00	33.80	4	21,345	0.02%
2022/10/07	0	0.00	1	34.45	34.25	-1	21,291	0.00%
2022/10/05	3	34.30	4	34.35	34.15	-1	21,277	0.00%
2022/10/04	17	33.59	0	0.00	33.85	17	21,025	0.08%
2022/10/03	8.3	33.70	1	33.50	33.65	7.3	20,773	0.04%
2022/09/30	8	33.76	1	33.70	33.80	7	20,658	0.03%
2022/09/29	20.1	34.12	2	34.10	34.15	18.1	20,144	0.09%
2022/09/28	1	35.15	0	0.00	34.90	1	19,056	0.01%
2022/09/27	6.6	35.76	5	36.00	35.80	1.6	18,789	0.01%
2022/09/26	14	35.95	0.2	36.05	35.85	13.8	18,599	0.07%
2022/09/23	8.6	37.14	0	0.00	37.00	8.6	18,381	0.05%
2022/09/22	9.8	37.52	0	0.00	37.55	9.8	18,250	0.05%
2022/09/21	22.9	38.22	20	38.16	38.10	2.9	17,880	0.02%
2022/09/20	6	38.55	0	0.00	38.55	6	17,513	0.03%
2022/09/19	5	38.90	0	0.00	38.80	5	17,397	0.03%
2022/09/16	25.3	38.83	0	0.00	38.60	25.3	17,332	0.15%
2022/09/14	0	0.00	6	39.75	39.65	-6	16,875	-0.04%
2022/09/13	0.2	39.85	0	0.00	39.90	0.2	16,925	0.00%
2022/09/12	0.2	39.90	1.3	39.85	39.80	-1.1	16,977	-0.01%
2022/09/08	12	39.76	0	0.00	39.85	12	17,321	0.07%
2022/09/07	0	0.00	5	39.60	39.70	-5	17,462	-0.03%
2022/09/06	0	0.00	9	39.62	39.85	-9	17,501	-0.05%
2022/09/02	11	38.55	0	0.00	38.50	11	17,570	0.06%
2022/09/01	7	38.92	0	0.00	38.90	7	17,325	0.04%
2022/08/31	0	0.00	1	39.35	39.30	-1	17,158	-0.01%
2022/08/30	1	39.20	0	0.00	39.25	1	17,048	0.01%
2022/08/29	2	39.18	4	39.24	39.35	-2	17,169	-0.01%
2022/08/26	11.2	39.56	1.1	39.65	39.65	10.1	17,183	0.06%
2022/08/25	0.2	39.55	3	39.40	39.55	-2.8	17,263	-0.02%
2022/08/24	0	0.00	9	39.23	39.25	-9	17,398	-0.05%
2022/08/23	7.8	39.18	2.1	39.31	39.35	5.7	17,816	0.03%
2022/08/22	1.2	39.32	4	39.15	39.65	-2.8	17,936	-0.02%
2022/08/19	6	39.40	22	39.48	39.45	-16	18,065	-0.09%
2022/08/18	1.1	39.66	1	39.60	39.80	0.1	18,153	0.00%
2022/08/16	0	0.00	5	39.28	39.35	-5	18,244	-0.03%
2022/08/15	3	39.22	0	0.00	39.30	3	18,314	0.02%
2022/08/12	1	39.15	0	0.00	39.30	1	18,719	0.01%
2022/08/11	2	38.95	9	38.96	39.35	-7	18,846	-0.04%
2022/08/10	1	38.45	11	38.46	38.75	-10	18,945	-0.05%
2022/08/09	5.3	38.39	0	0.00	38.75	5.3	19,108	0.03%
2022/08/08	4	38.50	0	0.00	38.70	4	19,258	0.02%
2022/08/05	7.4	38.86	0	0.00	38.85	7.4	19,436	0.04%
2022/08/04	1.2	38.73	1	38.95	38.75	0.2	19,943	0.00%
2022/08/03	3	39.03	0	0.00	39.10	3	20,186	0.01%
2022/08/02	3.5	39.14	0	0.00	39.15	3.5	20,245	0.02%
2022/08/01	6	39.20	2	39.35	39.50	4	20,243	0.02%
2022/07/29	5	38.41	2	38.63	38.75	3	20,205	0.01%
2022/07/28	6	38.03	1	38.20	38.20	5	20,134	0.02%
2022/07/27	5.4	37.80	0	0.00	37.85	5.4	20,075	0.03%
2022/07/26	4	37.79	0	0.00	37.80	4	20,246	0.02%
2022/07/25	6	37.80	0	0.00	37.85	6	20,320	0.03%
2022/07/22	19.1	37.71	10	38.00	37.70	9.1	20,389	0.04%
2022/07/21	20.3	38.08	0	0.00	38.05	20.3	20,196	0.10%
2022/07/20	25	41.55	1	42.15	41.60	24	19,656	0.12%
2022/07/19	1	40.70	10	40.70	41.65	-9	19,510	-0.05%
2022/07/18	21	40.12	0	0.00	40.70	21	19,267	0.11%
2022/07/15	4.2	40.95	5	40.93	40.50	-0.8	19,169	0.00%
2022/07/14	0	0.00	4	41.73	41.70	-4	19,107	-0.02%
2022/07/13	7	41.78	6	41.78	41.80	1	19,230	0.01%
2022/07/12	2.2	40.87	0	0.00	41.00	2.2	19,337	0.01%
2022/07/11	0	0.00	1	40.95	41.10	-1	19,484	-0.01%
2022/07/08	6	40.82	0	0.00	40.80	6	19,573	0.03%
2022/07/06	0	0.00	3	40.25	40.00	-3	20,055	-0.01%
2022/07/05	0	0.00	1.4	40.71	40.75	-1.4	19,967	-0.01%
2022/07/04	1	40.00	0	0.00	40.00	1	19,809	0.01%
2022/07/01	1	40.80	2	40.35	40.35	-1	19,681	-0.01%
2022/06/30	2	39.58	0	0.00	39.50	2	19,421	0.01%
2022/06/29	3	39.48	0	0.00	39.55	3	19,227	0.02%
2022/06/28	1	39.65	0	0.00	39.60	1	19,218	0.01%
2022/06/27	1	39.85	0	0.00	39.80	1	19,203	0.01%
2022/06/24	0	0.00	5	39.55	39.50	-5	19,070	-0.03%
2022/06/23	1.2	39.03	1	39.80	39.00	0.2	18,963	0.00%
2022/06/22	2.3	39.57	0	0.00	39.50	2.3	18,809	0.01%
2022/06/21	2	39.60	0	0.00	39.45	2	18,775	0.01%
2022/06/20	7	39.15	0	0.00	38.85	7	18,695	0.04%
2022/06/17	9.3	39.64	0	0.00	39.60	9.3	18,440	0.05%
2022/06/16	2	40.43	0	0.00	40.00	2	18,279	0.01%
2022/06/15	4	40.15	0	0.00	40.05	4	18,452	0.02%
2022/06/14	22.1	40.18	0	0.00	40.10	22.1	18,363	0.12%
2022/06/13	9.3	40.89	0	0.00	40.80	9.3	18,122	0.05%
2022/06/09	5	41.57	0	0.00	41.55	5	17,831	0.03%
2022/06/07	4.5	41.44	2	41.45	41.35	2.5	17,736	0.01%
2022/06/06	7.2	41.53	0	0.00	41.55	7.2	17,502	0.04%
2022/06/02	1	41.90	0	0.00	41.70	1	17,511	0.01%
2022/06/01	3	42.12	0	0.00	42.10	3	17,534	0.02%
2022/05/31	1	42.80	0	0.00	42.60	1	17,391	0.01%
2022/05/30	4	42.86	2	42.90	42.80	2	16,918	0.01%
2022/05/27	0	0.00	1	42.15	42.20	-1	16,696	-0.01%
2022/05/26	3	41.97	0	0.00	41.70	3	16,596	0.02%
2022/05/25	0	0.00	1	41.60	41.65	-1	16,538	-0.01%
2022/05/24	1	41.20	0	0.00	41.20	1	16,462	0.01%
2022/05/23	4	41.28	0	0.00	41.20	4	16,294	0.02%
2022/05/20	0	0.00	2.2	41.69	41.15	-2.2	16,186	-0.01%
2022/05/19	23	41.15	0	0.00	41.10	23	15,717	0.15%
2022/05/18	7	41.34	0	0.00	41.60	7	15,532	0.05%
2022/05/17	2.5	41.61	0	0.00	41.50	2.5	15,250	0.02%
2022/05/16	2	41.10	0	0.00	41.25	2	15,019	0.01%
2022/05/13	4	41.36	0	0.00	41.60	4	14,715	0.03%
2022/05/12	18.6	41.21	1.2	40.96	40.80	17.4	14,482	0.12%
2022/05/11	18.1	42.67	1	42.70	42.65	17.1	13,898	0.12%
2022/05/10	5.1	43.89	0	0.00	43.85	5.1	13,469	0.04%
2022/05/09	3.2	44.55	0	0.00	44.25	3.2	13,279	0.02%
2022/05/06	12	45.15	0	0.00	45.10	12	13,113	0.09%
2022/05/04	0.2	45.45	0	0.00	45.50	0.2	13,127	0.00%
2022/05/03	6	45.23	5.6	45.33	45.35	0.4	13,228	0.00%
2022/04/28	2	45.75	0	0.00	46.10	2	12,785	0.02%
2022/04/27	3.2	45.79	1.5	45.78	45.80	1.7	12,580	0.01%
2022/04/26	1	46.20	0	0.00	46.20	1	12,312	0.01%
2022/04/25	2	46.13	0.4	46.25	46.10	1.6	12,241	0.01%
2022/04/22	2	46.50	0	0.00	46.55	2	12,099	0.02%
2022/04/21	1.1	46.63	0	0.00	46.80	1.1	12,074	0.01%
2022/04/20	1.2	46.48	0	0.00	46.60	1.2	12,063	0.01%
2022/04/19	4	46.36	0	0.00	46.35	4	11,970	0.03%
2022/04/18	8.5	46.73	0	0.00	46.50	8.5	11,843	0.07%
2022/04/15	2.6	47.14	0	0.00	47.10	2.6	11,628	0.02%
2022/04/14	8	47.75	0	0.00	47.70	8	11,442	0.07%
2022/04/13	1.1	48.15	0	0.00	48.00	1.1	11,348	0.01%
2022/04/12	2.1	48.07	6	48.50	48.00	-3.9	11,175	-0.03%
2022/04/11	0	0.00	1.1	49.35	49.45	-1.1	10,764	-0.01%
2022/04/08	13	49.51	0	0.00	49.80	13	10,837	0.12%
2022/04/07	1	50.00	0	0.00	49.55	1	10,806	0.01%
2022/04/06	11	49.81	0	0.00	50.20	11	10,709	0.10%
2022/03/31	0	0.00	1	50.10	49.90	-1	10,588	-0.01%
2022/03/29	0.1	49.80	1	49.70	49.80	-0.9	10,432	-0.01%
2022/03/28	0	0.00	61	49.66	49.70	-61	10,389	-0.59%
2022/03/24	1.2	49.76	0	0.00	49.95	1.2	10,385	0.01%
2022/03/21	6	49.75	8	49.69	49.75	-2	10,380	-0.02%
2022/03/18	1	48.65	1	48.45	48.95	0	10,135	0.00%
2022/03/16	1	47.70	18	47.78	47.85	-17	9,630	-0.18%
2022/03/15	0	0.00	6	47.84	47.95	-6	9,597	-0.06%
2022/03/14	0	0.00	1	47.60	47.55	-1	9,592	-0.01%
2022/03/11	0	0.00	10	47.35	47.45	-10	9,676	-0.10%
2022/03/10	1.9	47.39	10	47.45	47.60	-8.1	9,818	-0.08%
2022/03/09	1	47.35	3	47.25	47.25	-2	9,901	-0.02%
2022/03/02	0	0.00	8	47.80	48.00	-8	10,752	-0.07%
2022/03/01	0	0.00	5	47.75	47.80	-5	10,862	-0.05%
2022/02/25	1	47.05	6	47.07	47.35	-5	10,955	-0.05%
2022/02/24	0	0.00	2	47.25	47.30	-2	10,884	-0.02%
2022/02/23	40	47.65	0	0.00	47.65	40	10,872	0.37%
2022/02/22	1	47.35	5	47.50	47.70	-4	10,974	-0.04%
2022/02/18	1	47.30	0	0.00	47.45	1	11,056	0.01%
2022/02/17	21	47.40	3	47.43	47.45	18	11,143	0.16%
2022/02/14	0	0.00	2	47.00	47.15	-2	11,341	-0.02%
2022/02/11	20	47.32	0	0.00	47.55	20	11,337	0.18%
2022/02/10	10.1	47.20	0	0.00	47.55	10.1	11,361	0.09%
2022/02/09	1	47.05	0	0.00	47.30	1	11,433	0.01%
2022/02/07	2	46.33	0	0.00	47.10	2	11,491	0.02%
2022/01/25	4	46.69	0	0.00	46.80	4	11,349	0.04%
2022/01/24	5	47.20	0	0.00	47.15	5	11,222	0.04%
2022/01/21	0	0.00	1	47.30	47.40	-1	11,339	-0.01%
2022/01/19	0	0.00	0.1	47.65	47.60	-0.1	11,341	0.00%
2022/01/17	8	47.55	0	0.00	47.60	8	11,598	0.07%
2022/01/14	2	47.50	2	47.55	47.60	0	11,605	0.00%
2022/01/12	0	0.00	5.1	47.30	47.50	-5.1	12,070	-0.04%
2022/01/11	0	0.00	6	47.30	47.50	-6	12,310	-0.05%
2022/01/10	1	47.05	0	0.00	47.30	1	12,274	0.01%
2022/01/06	0	0.00	1	47.60	47.60	-1	12,219	-0.01%
2022/01/05	2	47.10	0	0.00	47.15	2	12,240	0.02%
2022/01/03	5	47.84	1	47.90	47.45	4	12,196	0.03%
2021/12/30	2	48.08	0	0.00	48.00	2	12,155	0.02%
2021/12/24	0	0.00	3	47.87	47.90	-3	12,692	-0.02%
2021/12/22	1	47.25	0	0.00	47.40	1	12,914	0.01%
2021/12/21	1.1	47.16	0	0.00	47.25	1.1	13,062	0.01%
2021/12/20	0	0.00	2	47.40	47.40	-2	13,199	-0.02%
2021/12/17	1	47.55	0	0.00	47.45	1	13,236	0.01%
2021/12/15	5	46.90	0	0.00	46.95	5	13,398	0.04%
2021/12/14	4.2	47.10	14	47.00	47.00	-9.9	13,527	-0.07%
2021/12/13	1	47.15	0	0.00	47.10	1	13,762	0.01%
2021/12/10	1	47.25	0	0.00	47.30	1	14,011	0.01%
2021/12/09	10	47.60	0	0.00	47.40	10	14,718	0.07%
2021/12/07	6	47.20	0.1	47.30	47.55	5.9	15,100	0.04%
2021/12/06	1	46.40	0	0.00	47.30	1	15,059	0.01%
2021/12/03	0	0.00	1	46.60	46.40	-1	15,012	-0.01%
2021/12/02	2	46.35	0	0.00	46.30	2	14,910	0.01%
2021/12/01	0.5	46.85	1	46.69	46.60	-0.5	14,885	0.00%
2021/11/30	0	0.00	9	47.10	46.00	-9	14,816	-0.06%
2021/11/29	12.1	46.54	0	0.00	46.50	12.1	14,386	0.08%
2021/11/26	14.2	46.74	0	0.00	46.50	14.2	14,324	0.10%
2021/11/25	3	47.23	100	47.15	47.15	-97	14,217	-0.68%
2021/11/24	17.3	47.45	0	0.00	47.45	17.3	14,124	0.12%
2021/11/23	2.1	47.83	102	47.85	47.80	-99.9	13,953	-0.72%	大賣/
2021/11/22	4.4	47.90	0	0.00	47.90	4.4	13,999	0.03%
2021/11/19	3.1	48.12	0	0.00	48.30	3.1	13,936	0.02%
2021/11/18	2.1	48.31	0	0.00	48.30	2.1	13,882	0.02%
2021/11/17	0	0.00	1	48.35	48.55	-1	13,875	-0.01%
2021/11/16	3	48.47	0	0.00	48.65	3	13,977	0.02%
2021/11/15	0.2	48.53	0	0.00	48.60	0.2	14,174	0.00%
2021/11/12	0.2	48.63	0	0.00	48.70	0.2	14,358	0.00%
2021/11/11	0.1	48.80	1	48.80	48.80	-1	14,578	-0.01%
2021/11/09	1	48.50	1	48.80	48.80	0	15,088	0.00%
2021/11/08	0.1	48.80	102	48.65	48.95	-102	16,197	-0.63%	大賣/鉅額交易
2021/11/05	14	47.90	0	0.00	48.15	14	16,989	0.08%
2021/11/04	1	48.10	0	0.00	48.10	1	17,324	0.01%
2021/11/03	1	48.15	0	0.00	48.15	1	17,764	0.01%
2021/11/02	1	48.45	100	48.52	48.15	-99	18,197	-0.54%
2021/11/01	0.1	48.35	0.2	48.30	48.25	-0.1	18,674	0.00%
2021/10/29	4	48.34	0	0.00	48.25	4	18,923	0.02%
2021/10/28	3	48.50	3	48.35	48.50	0	19,472	0.00%
2021/10/27	1.1	48.46	0	0.00	48.35	1.1	19,594	0.01%
2021/10/26	2	48.63	0	0.00	48.45	2	19,646	0.01%
2021/10/25	12.2	48.23	1	48.35	48.25	11.2	19,726	0.06%
2021/10/22	0	0.00	2	48.95	48.80	-2	20,089	-0.01%
2021/10/21	0	0.00	1	48.70	48.75	-1	20,240	0.00%
2021/10/20	11	48.41	7	48.31	48.35	4	20,272	0.02%
2021/10/19	6.1	49.17	0	0.00	49.10	6.1	20,369	0.03%
2021/10/15	7	49.97	4	50.13	50.10	3	20,486	0.01%
2021/10/14	1	49.90	0	0.00	49.90	1	20,492	0.00%
2021/10/13	1	50.90	1	50.70	50.50	0	20,515	0.00%
2021/10/12	6	49.87	2	50.00	50.20	4	20,491	0.02%
2021/10/08	10	50.30	1.1	50.31	50.40	8.9	20,467	0.04%
2021/10/07	0.1	50.30	1	50.20	50.40	-1	20,717	0.00%
2021/10/06	7	49.88	0	0.00	49.90	7	20,940	0.03%
2021/10/05	0	0.00	1	50.00	50.30	-1	21,193	0.00%
2021/10/04	5	50.00	26	50.24	50.00	-21	21,654	-0.10%
2021/10/01	8	50.44	5	50.20	50.20	3	22,316	0.01%
2021/09/30	14	50.84	0	0.00	51.00	14	22,380	0.06%
2021/09/29	1.1	50.70	4	50.60	50.60	-3	22,519	-0.01%
2021/09/28	20	51.10	0	0.00	51.00	20	22,713	0.09%
2021/09/27	0	0.00	5	50.90	51.10	-5	22,761	-0.02%
2021/09/24	2	51.40	10	51.40	51.30	-8	22,881	-0.03%
2021/09/23	3	51.17	1	51.10	51.20	2	22,886	0.01%
2021/09/22	10	49.60	0	0.00	50.70	10	22,838	0.04%
2021/09/17	7	51.19	1	50.70	50.70	6	22,742	0.03%
2021/09/16	3	51.20	2	51.40	51.70	1	22,693	0.00%
2021/09/15	9	51.44	1	51.20	51.20	8	22,526	0.04%
2021/09/14	2	51.45	1	51.40	51.40	1	22,421	0.00%
2021/09/13	5	49.45	5	49.87	50.10	0	21,802	0.00%
2021/09/07	1	48.75	0	0.00	48.75	1	21,992	0.00%
2021/09/06	0	0.00	3	48.80	48.80	-3	22,010	-0.01%
2021/09/03	2	48.40	0	0.00	48.50	2	21,935	0.01%
2021/09/02	1	47.90	0	0.00	47.90	1	21,889	0.00%
2021/08/31	1	47.30	2	47.50	48.45	-1	21,850	0.00%
2021/08/30	2	47.25	0	0.00	47.60	2	21,749	0.01%
2021/08/27	1	47.45	0	0.00	47.45	1	21,802	0.00%
2021/08/26	100	47.10	0	0.00	46.95	100	22,042	0.45%
2021/08/24	102	46.99	0	0.00	46.75	102	22,216	0.46%	大買/鉅額交易
2021/08/20	6	46.22	1	45.90	46.15	5	22,539	0.02%
2021/08/19	7.1	46.64	10	46.62	46.20	-2.9	22,907	-0.01%
2021/08/18	6	46.58	0	0.00	47.25	6	22,789	0.03%
2021/08/17	0.1	47.50	0	0.00	47.30	0.1	22,621	0.00%
2021/08/16	150	48.38	3	48.12	47.95	147	22,465	0.65%	大買/鉅額交易
2021/08/13	0.1	48.45	21	48.35	48.40	-21	22,509	-0.09%
2021/08/12	7.9	46.56	1	46.90	47.60	6.9	22,621	0.03%
2021/08/11	5.1	51.08	35	51.13	51.10	-30	21,868	-0.14%
2021/08/10	2	51.85	2	52.05	51.90	0	21,421	0.00%
2021/08/09	6	51.95	1	52.40	52.40	5	21,726	0.02%
2021/08/06	0	0.00	2	52.75	52.90	-2	21,805	-0.01%
2021/08/05	2	52.95	4.1	53.19	52.70	-2.1	22,168	-0.01%
2021/08/04	2	54.15	0	0.00	53.80	2	23,135	0.01%
2021/08/03	2	53.50	24	53.72	53.90	-22	23,671	-0.09%
2021/07/30	0.1	52.80	1	52.80	52.60	-0.9	23,936	0.00%
2021/07/29	1	52.80	3	52.60	52.90	-2	24,450	-0.01%
2021/07/28	11	52.53	3	52.47	52.40	8	24,837	0.03%
2021/07/27	7	52.80	0	0.00	53.00	7	25,536	0.03%
2021/07/26	2	53.40	1	53.20	53.20	1	26,205	0.00%
2021/07/23	6	52.52	6	52.77	53.00	0	26,532	0.00%
2021/07/21	6	52.38	4	51.85	51.80	2	27,077	0.01%
2021/07/20	0.1	51.70	0	0.00	51.70	0.1	27,984	0.00%
2021/07/19	0	0.00	2	51.75	52.00	-2	29,485	-0.01%
2021/07/16	2.1	51.51	1	51.40	51.50	1.1	32,699	0.00%
2021/07/15	10	51.43	5	51.50	51.60	5	34,817	0.01%
2021/07/14	1	51.30	0	0.00	51.50	1	36,177	0.00%
2021/07/13	0	0.00	1	52.00	51.90	-1	36,859	0.00%
2021/07/12	31	52.10	10	52.00	52.20	21	37,265	0.06%
2021/07/09	20	52.27	1	52.20	52.00	19	37,473	0.05%
2021/07/08	5	52.32	5	52.50	52.80	0	37,291	0.00%
2021/07/07	6	51.20	4	51.15	51.30	2	36,928	0.01%
2021/07/06	24	50.99	0	0.00	51.20	24	36,823	0.07%
2021/07/02	12	50.65	3.1	50.60	50.50	8.9	36,605	0.02%
2021/07/01	7	50.76	1	50.80	50.60	6	36,533	0.02%
2021/06/30	0.1	51.10	0	0.00	51.00	0.1	36,744	0.00%
2021/06/29	3	51.00	0	0.00	51.20	3	36,788	0.01%
2021/06/25	1	50.90	2.2	51.10	51.00	-1.2	36,992	0.00%
2021/06/24	0.1	51.30	0.2	51.30	51.10	-0.1	37,241	0.00%
2021/06/23	3	50.80	0	0.00	51.00	3	37,676	0.01%
2021/06/22	2	50.70	2	51.10	50.90	0	37,792	0.00%
2021/06/21	7.1	50.62	0	0.00	50.70	7.1	37,889	0.02%
2021/06/18	3.1	51.07	0	0.00	51.00	3.1	38,189	0.01%
2021/06/17	1	51.50	2	51.60	51.50	-1	39,486	0.00%
2021/06/16	1	51.80	8.6	51.83	51.90	-7.6	39,623	-0.02%
2021/06/11	5	51.30	0	0.00	51.40	5	39,636	0.01%
2021/06/09	3	51.03	1	51.00	51.30	2	39,925	0.01%
2021/06/08	0	0.00	2	51.25	51.40	-2	40,039	0.00%
2021/06/07	2	51.70	11	51.75	51.50	-9	40,264	-0.02%
2021/06/04	9	51.86	2	51.90	51.90	7	40,452	0.02%
2021/06/03	2	52.00	1.1	52.20	52.30	0.9	40,659	0.00%
2021/06/02	0	0.00	7	51.67	52.00	-7	40,510	-0.02%
2021/06/01	0	0.00	2	51.40	51.50	-2	40,290	-0.01%
2021/05/31	0	0.00	1	51.20	51.60	-1	40,457	0.00%
2021/05/28	0	0.00	20	50.20	50.60	-20	40,331	-0.05%
2021/05/27	12	50.03	5	50.30	50.30	7	40,411	0.02%
2021/05/26	2	50.70	34	50.91	50.70	-32	40,254	-0.08%
2021/05/25	3	51.20	52	51.40	51.10	-49	40,193	-0.12%
2021/05/24	1	50.50	2	50.95	51.30	-1	40,233	0.00%
2021/05/21	24	51.81	10	51.60	51.20	14	40,408	0.03%
2021/05/20	50	50.50	9	50.69	50.80	41	40,310	0.10%
2021/05/19	1	50.50	4	50.18	50.50	-3	40,085	-0.01%
2021/05/18	5	49.60	2	49.38	50.00	3	39,915	0.01%
2021/05/17	4	47.78	8	48.05	47.90	-4	39,776	-0.01%
2021/05/14	7	49.63	0.2	49.58	49.60	6.8	39,121	0.02%
2021/05/13	7	49.01	11.1	48.46	49.20	-4.1	38,782	-0.01%
2021/05/12	17.4	50.56	6	51.27	49.60	11.4	38,261	0.03%
2021/05/11	11.5	52.29	7	52.20	51.60	4.5	36,972	0.01%
2021/05/10	2	52.90	21.9	52.63	52.90	-19.9	36,241	-0.05%
2021/05/07	34	51.95	10.1	52.90	52.30	23.9	36,059	0.07%
2021/05/06	24	51.61	0	0.00	53.00	24	35,706	0.07%
2021/05/05	10	50.82	3	50.27	50.80	7	35,241	0.02%
2021/05/04	8	50.53	23.1	50.08	50.20	-15.1	35,127	-0.04%
2021/05/03	10.1	51.14	2	51.35	51.20	8.1	34,169	0.02%
2021/04/29	3	52.33	0	0.00	52.10	3	33,664	0.01%
2021/04/28	9	52.48	4	52.30	53.20	5	33,224	0.02%
2021/04/27	8	52.60	5.3	52.72	52.70	2.7	33,106	0.01%
2021/04/26	9	52.92	37	52.64	53.10	-28	32,617	-0.09%
2021/04/23	37	52.72	185	52.04	53.00	-148	31,717	-0.47%	大賣/鉅額交易
2021/04/22	24	56.90	42.2	54.52	54.10	-18.3	30,558	-0.06%
2021/04/21	231	54.01	65	54.52	55.70	166	27,491	0.60%	大買/鉅額交易
2021/04/20	15	52.56	32.6	52.32	52.00	-17.6	25,459	-0.07%
2021/04/19	12	49.88	3	50.13	50.40	9	24,106	0.04%
2021/04/16	7	48.36	18.4	48.76	49.00	-11.4	23,301	-0.05%
2021/04/15	8	48.06	8	48.00	47.90	0	22,795	0.00%
2021/04/14	7	46.77	2.1	47.10	47.00	4.9	22,494	0.02%
2021/04/13	10	47.35	12	47.23	47.20	-2	22,362	-0.01%
2021/04/09	5	46.83	1	46.70	46.70	4	22,041	0.02%
2021/04/08	1	46.70	0	0.00	46.90	1	21,910	0.00%
2021/04/07	3	46.75	1	46.80	46.80	2	21,820	0.01%
2021/04/06	18.2	46.77	10	46.81	46.85	8.2	21,761	0.04%
2021/04/01	0	0.00	20.4	46.80	46.70	-20.4	21,372	-0.10%
2021/03/31	0.2	46.70	1	46.75	46.80	-0.8	21,256	0.00%
2021/03/30	0	0.00	5	46.40	46.55	-5	21,044	-0.02%
2021/03/29	5	46.25	13	46.37	46.50	-8	20,945	-0.04%
2021/03/26	10	46.25	6	46.19	46.15	4	20,680	0.02%
2021/03/25	6.3	45.47	1	45.55	45.55	5.3	20,287	0.03%
2021/03/24	5	45.55	0	0.00	45.55	5	20,110	0.02%
2021/03/23	7	45.68	10	45.77	45.70	-3	19,996	-0.02%
2021/03/22	35.6	45.71	39	45.76	45.80	-3.4	19,589	-0.02%
2021/03/19	2	42.70	0	0.00	42.70	2	18,122	0.01%
2021/03/18	0	0.00	6	42.98	43.10	-6	17,888	-0.03%
2021/03/17	1	42.85	0.3	42.90	42.85	0.7	17,899	0.00%
2021/03/16	5	42.56	7	42.51	42.60	-2	17,904	-0.01%
2021/03/15	4	42.40	21.4	42.49	42.35	-17.4	17,936	-0.10%
2021/03/12	6	42.68	15	42.68	42.70	-9	17,781	-0.05%
2021/03/11	18	42.94	0	0.00	42.85	18	17,666	0.10%
2021/03/10	14	42.99	13	43.00	43.00	1	17,600	0.01%
2021/03/09	2	43.05	7.6	43.02	43.40	-5.6	17,714	-0.03%
2021/03/08	32	42.75	0	0.00	42.65	32	17,513	0.18%
2021/03/05	4	42.45	0	0.00	42.50	4	17,433	0.02%
2021/03/04	5	42.20	0.5	42.50	42.50	4.5	17,847	0.03%
2021/02/26	3	42.25	0	0.00	42.00	3	17,589	0.02%
2021/02/25	0	0.00	11	42.74	42.90	-11	17,255	-0.06%
2021/02/24	1	42.60	0	0.00	42.55	1	17,267	0.01%
2021/02/23	1	42.40	2	42.28	42.45	-1	17,237	-0.01%
2021/02/22	0	0.00	0.2	41.90	41.80	-0.2	17,008	0.00%
2021/02/19	1	41.60	0	0.00	41.60	1	16,970	0.01%
2021/02/18	0	0.00	1	41.20	41.35	-1	16,894	-0.01%
2021/02/17	1	41.20	1	41.00	41.25	0	16,801	0.00%
2021/02/05	2	40.65	3	40.78	40.85	-1	16,576	-0.01%
2021/02/04	4	40.49	0	0.00	40.40	4	16,647	0.02%
2021/02/03	3	40.57	0	0.00	40.55	3	17,019	0.02%
2021/02/02	3	40.85	1	41.00	40.75	2	16,937	0.01%
2021/02/01	0	0.00	2	40.60	40.80	-2	16,812	-0.01%
2021/01/29	3	40.25	16	40.26	40.15	-13	16,789	-0.08%
2021/01/28	4	40.26	0	0.00	40.25	4	16,597	0.02%
2021/01/27	1.3	40.46	0	0.00	40.35	1.3	16,362	0.01%
2021/01/26	10	40.40	0	0.00	40.35	10	16,223	0.06%
2021/01/25	11	40.93	0	0.00	40.90	11	15,710	0.07%
2021/01/22	20	40.60	11	40.65	40.60	9	15,509	0.06%
2021/01/21	3	40.95	22	40.95	40.80	-19	15,191	-0.13%
2021/01/20	6	41.08	0.1	41.20	40.95	5.9	15,029	0.04%
2021/01/19	1	41.90	0	0.00	41.75	1	14,598	0.01%
2021/01/18	17	41.51	1	41.60	41.60	16	14,547	0.11%
2021/01/15	13.4	42.28	10	42.07	41.95	3.4	14,248	0.02%
2021/01/14	23	42.61	0	0.00	42.55	23	13,868	0.17%
2021/01/13	8	42.69	0.6	42.80	42.70	7.4	13,709	0.05%
2021/01/08	0	0.00	1	42.85	42.95	-1	13,435	-0.01%
2021/01/07	1	42.85	0	0.00	42.85	1	13,366	0.01%
2021/01/05	5	43.05	0	0.00	43.10	5	13,036	0.04%
2021/01/04	10	43.20	0	0.00	43.20	10	12,974	0.08%
2020/12/30	0	0.00	1	43.25	43.25	-1	12,962	-0.01%
2020/12/29	0	0.00	21	43.01	43.00	-21	12,916	-0.16%
2020/12/28	0	0.00	0.1	42.95	43.00	-0.1	12,907	0.00%
2020/12/25	0	0.00	2	42.80	42.80	-2	12,961	-0.02%
2020/12/24	6	42.71	2	42.80	42.70	4	13,055	0.03%
2020/12/22	0	0.00	2	42.95	42.95	-2	13,149	-0.02%
2020/12/18	0	0.00	1	42.95	42.95	-1	13,750	-0.01%
2020/12/17	2	42.65	0	0.00	42.65	2	13,865	0.01%
2020/12/16	6	43.18	1	43.20	43.05	5	13,782	0.04%
2020/12/15	5	42.60	0	0.00	42.50	5	13,764	0.04%
2020/12/14	6	42.79	0	0.00	42.80	6	13,726	0.04%
2020/12/11	6.6	42.97	30	42.90	42.90	-23.4	13,816	-0.17%
2020/12/10	0	0.00	2	43.20	43.25	-2	13,749	-0.01%
2020/12/09	5	43.50	0	0.00	43.35	5	13,778	0.04%
2020/12/08	10	43.30	0.2	43.45	43.60	9.8	13,772	0.07%
2020/12/07	8	43.70	1	43.50	43.55	7	13,759	0.05%
2020/12/04	9	43.57	11	43.70	43.65	-2	13,838	-0.01%
2020/12/03	1	43.60	4	43.89	43.50	-3	13,761	-0.02%
2020/12/01	5	42.81	0	0.00	43.15	5	13,676	0.04%
2020/11/30	6	43.50	2	43.30	42.90	4	13,906	0.03%
2020/11/27	1	43.20	8	43.26	43.30	-7	13,694	-0.05%
2020/11/26	0.6	42.95	1	42.90	42.95	-0.4	13,620	0.00%
2020/11/25	10	42.90	0	0.00	42.60	10	13,772	0.07%
2020/11/24	3	42.88	1	42.75	42.75	2	13,849	0.01%
2020/11/23	25	42.84	2	42.95	43.00	23	13,800	0.17%
2020/11/20	0	0.00	1	42.70	42.70	-1	13,790	-0.01%
2020/11/19	0	0.00	5	42.90	42.90	-5	13,775	-0.04%
2020/11/18	30	42.95	1	43.00	42.70	29	13,816	0.21%
2020/11/17	10	42.45	2	42.63	42.75	8	13,854	0.06%
2020/11/16	0	0.00	1	42.20	42.35	-1	14,202	-0.01%
2020/11/13	22	42.35	0	0.00	42.25	22	14,467	0.15%
2020/11/12	3	42.45	5	42.40	42.40	-2	14,811	-0.01%
2020/11/11	3	42.13	4	42.70	42.65	-1	14,831	-0.01%
2020/11/10	0	0.00	2	41.43	41.55	-2	14,766	-0.01%
2020/11/09	0.1	41.25	1	41.15	41.15	-0.9	14,981	-0.01%
2020/11/06	1	40.85	0	0.00	40.85	1	16,178	0.01%
2020/11/05	1	41.05	10	40.98	41.05	-9	16,546	-0.05%
2020/11/04	1	40.90	3	40.80	40.90	-2	16,842	-0.01%
2020/11/03	1	40.60	0	0.00	40.95	1	17,212	0.01%
2020/11/02	0	0.00	4	40.55	40.60	-4	17,662	-0.02%
2020/10/30	1	40.55	0	0.00	40.55	1	18,262	0.01%
2020/10/29	1.2	40.56	1	40.50	40.35	0.2	18,465	0.00%
2020/10/28	10	40.60	2	40.58	40.55	8	18,534	0.04%
2020/10/27	4.2	40.41	0	0.00	40.50	4.2	18,592	0.02%
2020/10/26	1.2	40.59	0.1	40.85	40.50	1.1	18,606	0.01%
2020/10/23	0	0.00	1	41.05	40.65	-1	18,750	-0.01%
2020/10/22	0	0.00	2	41.00	41.00	-2	18,943	-0.01%
2020/10/21	0	0.00	14	40.46	40.30	-14	19,040	-0.07%
2020/10/20	11.8	40.28	5	40.30	40.35	6.8	19,061	0.04%
2020/10/19	0	0.00	2.3	40.61	40.45	-2.3	19,122	-0.01%
2020/10/16	1	40.30	5	40.35	40.30	-4	19,278	-0.02%
2020/10/15	6	40.33	11	40.30	40.30	-5	19,671	-0.03%
2020/10/14	2	40.65	0	0.00	40.50	2	19,700	0.01%
2020/10/13	3	40.58	0	0.00	40.50	3	19,784	0.02%
2020/10/12	1	40.85	0	0.00	40.95	1	20,214	0.00%
2020/10/08	1	41.20	0	0.00	41.15	1	20,431	0.00%
2020/10/07	1	41.05	0	0.00	41.15	1	20,445	0.00%
2020/10/06	1.5	41.36	1	41.40	41.40	0.5	20,441	0.00%
2020/10/05	2	41.13	2	41.40	41.00	0	20,601	0.00%
2020/09/30	0.1	41.60	1	41.75	41.40	-0.9	20,812	0.00%
2020/09/29	0	0.00	1	41.25	41.20	-1	20,975	0.00%
2020/09/28	1	40.85	1	40.85	40.95	0	21,043	0.00%
2020/09/25	4	40.39	5	40.58	40.55	-1	21,224	0.00%
2020/09/24	12	40.09	0	0.00	40.05	12	21,293	0.06%
2020/09/23	14	41.08	1	41.10	41.00	13	21,057	0.06%
2020/09/22	1	42.00	0	0.00	41.80	1	20,759	0.00%
2020/09/21	1	42.45	1	42.30	42.25	0	20,638	0.00%
2020/09/18	0	0.00	50	42.40	42.50	-50	20,706	-0.24%
2020/09/17	2	42.60	6	42.95	42.55	-4	20,727	-0.02%
2020/09/16	0	0.00	10	42.73	42.85	-10	20,772	-0.05%
2020/09/14	51	42.70	0	0.00	42.95	51	20,963	0.24%
2020/09/10	1	42.30	2	42.45	42.45	-1	20,933	0.00%
2020/09/09	2	42.10	5	42.25	42.55	-3	20,892	-0.01%
2020/09/07	0	0.00	1	42.70	42.70	-1	21,054	0.00%
2020/09/04	3	42.17	1	42.20	42.20	2	21,101	0.01%
2020/09/03	13	42.48	0	0.00	42.70	13	21,075	0.06%
2020/09/02	0.1	42.85	1	42.40	42.65	-0.9	20,913	0.00%
2020/09/01	1	42.80	0	0.00	42.75	1	20,813	0.00%
2020/08/31	2	43.40	1	42.90	42.90	1	20,717	0.00%
2020/08/28	0	0.00	1	43.50	43.50	-1	20,610	0.00%
2020/08/27	0	0.00	5	43.80	43.85	-5	20,645	-0.02%
2020/08/26	1	43.90	2	44.10	44.10	-1	20,707	0.00%
2020/08/25	1	44.20	3	44.22	44.10	-2	20,673	-0.01%
2020/08/21	0	0.00	2	44.20	44.25	-2	21,056	-0.01%
2020/08/20	2	43.73	6	44.47	43.50	-4	20,862	-0.02%
2020/08/19	0	0.00	15	44.63	44.35	-15	20,547	-0.07%
2020/08/18	3	44.00	21	44.13	44.00	-18	20,240	-0.09%
2020/08/17	3	43.43	1	43.45	43.35	2	19,928	0.01%
2020/08/14	21	42.04	41	42.77	42.85	-20	19,825	-0.10%
2020/08/13	5	41.10	5	41.37	41.20	0	19,407	0.00%
2020/08/12	91	41.13	0	0.00	41.00	91	19,247	0.47%
2020/08/11	21	46.63	10	46.65	46.50	11	18,034	0.06%
2020/08/10	4	46.61	1.1	46.60	46.60	2.9	17,645	0.02%
2020/08/07	6.3	47.24	1	47.25	47.10	5.3	17,455	0.03%
2020/08/06	1	47.10	36	46.96	47.15	-35	17,219	-0.20%
2020/08/05	0	0.00	26	46.47	46.45	-26	16,833	-0.15%
2020/08/04	3	45.05	0	0.00	45.40	3	16,369	0.02%
2020/08/03	42	44.83	0	0.00	44.95	42	16,214	0.26%
2020/07/31	1	45.00	1	45.20	45.00	0	16,141	0.00%
2020/07/30	0.4	45.20	1	45.15	45.35	-0.6	16,127	0.00%
2020/07/29	5	45.25	1	45.20	45.05	4	16,204	0.02%
2020/07/28	1	44.55	31	44.60	44.50	-30	16,213	-0.19%
2020/07/27	0	0.00	2	44.75	44.60	-2	16,216	-0.01%
2020/07/24	2	45.30	6	45.40	45.00	-4	16,217	-0.02%
2020/07/23	5.2	45.35	0	0.00	45.60	5.2	16,183	0.03%
2020/07/22	20	45.43	7	45.55	45.50	13	16,181	0.08%
2020/07/21	0	0.00	2	45.58	45.55	-2	16,060	-0.01%
2020/07/20	0	0.00	15	45.07	45.10	-15	15,811	-0.09%
2020/07/17	0.1	44.75	0	0.00	44.80	0.1	15,774	0.00%
2020/07/16	6	44.48	3	44.45	44.50	3	15,824	0.02%
2020/07/15	0	0.00	1	45.45	45.60	-1	15,384	-0.01%
2020/07/14	5.1	45.30	14	45.27	45.30	-8.9	15,181	-0.06%
2020/07/10	3.1	45.16	1	45.20	44.95	2.1	15,301	0.01%
2020/07/09	1	45.30	7	45.36	45.30	-6	15,268	-0.04%
2020/07/08	0	0.00	2	45.10	45.15	-2	15,002	-0.01%
2020/07/07	4	44.30	15	44.40	44.50	-11	14,733	-0.07%
2020/07/06	5.1	44.40	13	44.35	44.40	-7.9	14,649	-0.05%
2020/07/03	0	0.00	6.3	43.87	43.95	-6.3	14,624	-0.04%
2020/07/02	3	43.55	14	43.57	43.60	-11	14,576	-0.08%
2020/07/01	5	42.87	1	43.15	43.10	4	14,481	0.03%
2020/06/30	7	42.79	0	0.00	42.75	7	14,409	0.05%
2020/06/29	9	42.75	0	0.00	42.65	9	14,485	0.06%
2020/06/24	0	0.00	1	42.85	42.85	-1	14,456	-0.01%
2020/06/23	1	42.70	4	42.90	42.70	-3	14,452	-0.02%
2020/06/22	6	42.65	0	0.00	42.90	6	14,506	0.04%
2020/06/19	8	42.96	10	43.10	42.55	-2	14,595	-0.01%
2020/06/18	3	42.70	0	0.00	42.70	3	14,575	0.02%
2020/06/17	14	42.61	0	0.00	42.85	14	14,913	0.09%
2020/06/16	3	42.83	10	43.00	42.85	-7	15,214	-0.05%
2020/06/15	20	42.64	0	0.00	42.50	20	15,627	0.13%
2020/06/12	9	42.91	3	42.73	42.90	6	15,929	0.04%
2020/06/11	12	43.55	1	43.35	43.30	11	16,268	0.07%
2020/06/10	1	43.95	18	43.94	44.00	-17	16,336	-0.10%
2020/06/09	1	43.75	2	43.80	43.90	-1	16,626	-0.01%
2020/06/04	0	0.00	0.1	43.40	43.40	-0.1	17,038	0.00%
2020/06/03	0	0.00	3	43.67	43.65	-3	17,164	-0.02%
2020/06/02	4	43.23	5	43.28	43.30	-1	17,071	-0.01%
2020/06/01	5	43.02	10	43.10	43.10	-5	17,036	-0.03%
2020/05/28	10	42.70	0	0.00	42.35	10	16,591	0.06%
2020/05/27	5	42.83	0	0.00	42.85	5	16,655	0.03%
2020/05/26	10	42.85	6	43.11	43.00	4	16,717	0.02%
2020/05/25	1	42.50	0	0.00	42.65	1	16,826	0.01%
2020/05/22	1	42.90	0	0.00	42.65	1	16,923	0.01%
2020/05/21	6	43.00	0	0.00	43.00	6	16,923	0.04%
2020/05/19	0	0.00	18	43.01	43.00	-18	16,886	-0.11%
2020/05/18	4	42.15	38	42.47	42.35	-34	16,725	-0.20%
2020/05/15	3	42.40	38	42.40	42.30	-35	16,700	-0.21%
2020/05/14	11	42.26	10	42.55	42.60	1	16,720	0.01%
2020/05/12	7	42.94	0	0.00	42.95	7	16,648	0.04%
2020/05/05	2	42.90	1	42.55	42.85	1	16,875	0.01%
2020/05/04	22	42.11	0	0.00	42.20	22	16,886	0.13%
2020/04/30	0	0.00	2	43.05	43.20	-2	16,928	-0.01%
2020/04/29	0	0.00	27	42.47	42.55	-27	16,995	-0.16%
2020/04/24	0	0.00	4	42.05	42.00	-4	18,025	-0.02%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/20	0	0.00	10	42.35	42.35	-10	18,223	-0.05%
2020/04/15	1	41.95	1	41.95	41.80	0	18,514	0.00%
2020/04/14	0	0.00	10	41.65	41.65	-10	18,414	-0.05%
2020/04/13	1	41.00	0	0.00	40.80	1	18,392	0.01%
2020/04/10	3	40.90	0	0.00	41.00	3	18,530	0.02%
2020/04/09	6	40.63	5	40.75	40.55	1	18,714	0.01%
2020/04/08	10	40.85	0	0.00	41.00	10	18,786	0.05%
2020/04/07	2	39.95	6	40.01	39.95	-4	18,599	-0.02%
2020/04/06	5	39.10	0	0.00	39.05	5	18,657	0.03%
2020/04/01	1	39.00	0	0.00	39.00	1	18,611	0.01%
2020/03/31	0	0.00	43	39.31	39.50	-43	18,495	-0.23%
2020/03/27	2	39.20	11	39.09	38.95	-9	18,246	-0.05%
2020/03/26	10	39.10	8	39.05	38.60	2	18,248	0.01%
2020/03/25	3	38.88	11	38.96	38.80	-8	18,249	-0.04%
2020/03/24	40	38.15	4	38.31	38.25	36	18,117	0.20%
2020/03/23	6	34.58	6	35.57	36.10	0	17,961	0.00%
2020/03/20	51	35.26	72	36.07	36.95	-21	17,655	-0.12%
2020/03/19	13	34.70	8	34.21	33.60	5	17,337	0.03%
2020/03/18	23	36.74	7	36.96	36.00	16	17,069	0.09%
2020/03/17	8	37.60	0	0.00	37.60	8	16,688	0.05%
2020/03/16	12	39.47	5	39.25	38.85	7	16,138	0.04%
2020/03/13	10	38.72	5	39.30	40.25	5	15,911	0.03%
2020/03/12	1	41.10	0	0.00	40.75	1	15,439	0.01%
2020/03/11	10	41.93	3	42.05	41.80	7	15,048	0.05%
2020/03/10	1	41.75	0	0.00	41.60	1	14,955	0.01%
2020/03/09	1	42.15	0	0.00	41.85	1	14,818	0.01%
2020/03/06	15	42.68	5	42.90	42.85	10	14,613	0.07%
2020/03/03	1	42.65	0	0.00	42.65	1	14,783	0.01%
2020/03/02	0	0.00	5	42.45	42.25	-5	14,678	-0.03%
2020/02/27	2	42.28	1	42.20	42.25	1	14,824	0.01%
2020/02/26	9	42.18	15	42.48	42.20	-6	14,772	-0.04%
2020/02/25	12	42.56	0	0.00	42.70	12	14,628	0.08%
2020/02/24	3	43.00	9	43.03	43.00	-6	14,574	-0.04%
2020/02/21	0	0.00	3	43.25	43.25	-3	14,887	-0.02%
2020/02/20	0	0.00	10	43.25	43.15	-10	15,079	-0.07%
2020/02/19	0	0.00	1	43.30	43.40	-1	15,251	-0.01%
2020/02/17	0	0.00	6	43.05	43.00	-6	15,522	-0.04%
2020/02/14	5	43.20	0	0.00	43.20	5	15,690	0.03%
2020/02/12	0	0.00	0.1	42.80	42.80	-0.1	15,560	0.00%
2020/02/11	5	42.80	21	42.80	42.60	-16	15,533	-0.10%
2020/02/10	1	42.30	1.2	42.07	42.40	-0.2	15,477	0.00%
2020/02/06	0	0.00	2	42.98	43.00	-2	15,478	-0.01%
2020/02/05	3	42.10	0	0.00	42.35	3	15,557	0.02%
2020/02/04	6	42.40	9	42.37	42.40	-3	15,460	-0.02%
2020/02/03	16	40.85	0	0.00	41.55	16	15,348	0.10%
2020/01/31	4.2	42.15	2	42.40	42.05	2.2	15,299	0.01%
2020/01/30	46	42.44	19	42.67	41.85	27	15,164	0.18%
2020/01/20	0	0.00	17.7	44.92	44.95	-17.7	14,282	-0.12%
2020/01/17	1	44.70	0	0.00	44.90	1	14,487	0.01%
2020/01/16	0	0.00	2	44.83	44.75	-2	14,575	-0.01%
2020/01/15	0	0.00	1	44.60	44.55	-1	14,636	-0.01%
2020/01/14	3	44.42	1	44.45	44.55	2	14,537	0.01%
2020/01/13	0	0.00	11	44.07	44.25	-11	14,595	-0.08%
2020/01/10	2	43.40	0	0.00	43.50	2	15,006	0.01%
2020/01/09	23	43.43	1.1	43.45	43.45	21.9	15,008	0.15%
2020/01/08	2	43.25	41	43.44	43.40	-39	14,943	-0.26%
2020/01/07	1	43.30	7	43.50	43.60	-6	14,877	-0.04%
2020/01/06	9	43.51	0	0.00	43.45	9	14,973	0.06%
2020/01/03	19	43.66	17	44.05	43.95	2	14,911	0.01%
2020/01/02	5	44.05	45.5	44.11	44.10	-40.5	14,838	-0.27%
2019/12/31	17	43.65	1	43.65	43.70	16	14,647	0.11%
2019/12/30	4	43.68	22	43.64	43.65	-18	14,673	-0.12%
2019/12/27	0.8	43.05	0	0.00	43.25	0.8	14,540	0.01%
2019/12/25	1	43.00	0	0.00	43.10	1	14,801	0.01%
2019/12/23	0	0.00	13	43.20	43.25	-13	14,952	-0.09%
2019/12/20	1.2	42.85	5	42.95	42.95	-3.8	14,978	-0.03%
2019/12/19	3	42.87	10	42.85	43.00	-7	14,997	-0.05%
2019/12/18	1	42.90	6	43.00	43.00	-5	15,064	-0.03%
2019/12/17	10	42.90	2	42.88	42.95	8	15,039	0.05%
2019/12/16	0	0.00	13	42.85	42.80	-13	14,936	-0.09%
2019/12/13	7	42.51	6	42.57	42.55	1	14,945	0.01%
2019/12/12	0	0.00	1	42.35	42.30	-1	14,920	-0.01%
2019/12/11	1	42.15	10	42.21	42.15	-9	14,985	-0.06%
2019/12/09	0	0.00	4	41.98	42.05	-4	15,165	-0.03%
2019/12/06	2	41.70	9	41.80	41.75	-7	15,175	-0.05%
2019/12/04	12	41.51	0	0.00	41.75	12	15,645	0.08%
2019/12/03	0	0.00	1	41.65	41.85	-1	15,733	-0.01%
2019/12/02	13	41.32	0	0.00	41.35	13	15,733	0.08%
2019/11/29	16	41.58	20	41.50	41.40	-4	15,719	-0.03%
2019/11/28	0	0.00	2	42.05	42.00	-2	15,662	-0.01%
2019/11/27	1	41.70	0	0.00	41.95	1	15,837	0.01%
2019/11/26	6	41.87	0	0.00	41.80	6	15,863	0.04%
2019/11/25	6	42.03	0	0.00	41.95	6	15,528	0.04%
2019/11/22	9.4	42.13	0	0.00	42.10	9.4	15,556	0.06%
2019/11/21	13	42.29	2	42.45	42.35	11	15,639	0.07%
2019/11/20	22.3	42.39	12.2	42.48	42.65	10.1	15,535	0.06%
2019/11/19	21	41.55	23	41.55	42.10	-2	15,188	-0.01%
2019/11/18	10	42.05	40	42.04	42.10	-30	15,006	-0.20%
2019/11/15	10	41.40	32	41.54	41.70	-22	14,790	-0.15%
2019/11/14	14	41.03	6	41.15	41.15	8	14,612	0.05%
2019/11/13	11	41.14	21	41.25	41.00	-10	14,577	-0.07%
2019/11/12	15	40.54	1	40.60	40.65	14	14,491	0.10%
2019/11/11	33	40.57	5	40.65	40.35	28	14,806	0.19%
2019/11/08	3	40.93	20	40.88	40.90	-17	15,386	-0.11%
2019/11/07	4	40.80	0	0.00	40.95	4	15,890	0.03%
2019/11/05	0	0.00	5	40.60	40.90	-5	16,203	-0.03%
2019/11/04	3	40.82	19	40.98	40.95	-16	16,285	-0.10%
2019/11/01	5	40.46	0	0.00	40.55	5	16,295	0.03%
2019/10/31	1	40.45	0	0.00	40.45	1	16,600	0.01%
2019/10/30	34	40.37	1	40.35	40.35	33	16,869	0.20%
2019/10/29	11	40.63	2	40.85	40.65	9	16,765	0.05%
2019/10/28	9	40.74	0	0.00	40.75	9	16,612	0.05%
2019/10/25	13	40.76	0	0.00	40.85	13	16,652	0.08%
2019/10/24	8	40.93	10	41.00	41.00	-2	16,478	-0.01%
2019/10/23	36	41.07	0	0.00	40.95	36	16,533	0.22%
2019/10/22	21	41.33	0	0.00	41.40	21	16,532	0.13%
2019/10/21	20	41.50	74.5	41.43	41.50	-54.5	16,453	-0.33%
2019/10/18	7	40.84	34	40.90	40.95	-27	16,356	-0.17%
2019/10/17	0	0.00	9	40.05	40.10	-9	15,849	-0.06%
2019/10/16	1	39.95	13	39.95	40.00	-12	15,811	-0.08%
2019/10/15	0	0.00	1.3	39.91	40.00	-1.3	15,916	-0.01%
2019/10/14	0	0.00	16	40.08	39.95	-16	16,255	-0.10%
2019/10/09	0	0.00	15	39.72	39.50	-15	16,418	-0.09%
2019/10/08	0	0.00	7	39.71	39.75	-7	16,714	-0.04%
2019/10/04	5	38.90	5	38.90	38.90	0	17,320	0.00%
2019/10/03	14	38.87	5	38.90	39.00	9	17,304	0.05%
2019/10/01	6	39.58	0	0.00	39.65	6	17,356	0.03%
2019/09/27	10	39.69	0	0.00	39.65	10	17,381	0.06%
2019/09/26	26	39.89	0	0.00	39.90	26	17,415	0.15%
2019/09/25	1	39.60	0	0.00	39.60	1	17,535	0.01%
2019/09/24	19	39.74	0	0.00	39.80	19	17,583	0.11%
2019/09/23	22	39.89	0.3	40.00	39.75	21.7	17,507	0.12%
2019/09/20	6	39.68	0	0.00	40.20	6	17,563	0.03%
2019/09/19	20	39.80	0	0.00	39.80	20	17,483	0.11%
2019/09/18	9	39.89	6	39.94	39.80	3	17,574	0.02%
2019/09/17	7	39.50	0	0.00	39.50	7	17,619	0.04%
2019/09/16	6	40.06	0.1	40.15	40.10	5.9	17,629	0.03%
2019/09/12	5	40.15	1	40.05	40.05	4	17,599	0.02%
2019/09/11	1	39.85	10	39.98	40.00	-9	17,752	-0.05%
2019/09/10	1	39.85	0	0.00	39.95	1	17,949	0.01%
2019/09/09	12	39.98	0	0.00	40.00	12	18,140	0.07%
2019/09/06	6	39.79	22	39.45	39.85	-16	18,038	-0.09%
2019/09/05	2	38.70	9	38.92	39.00	-7	17,798	-0.04%
2019/09/04	16	38.47	0	0.00	38.45	16	17,818	0.09%
2019/09/03	0	0.00	1	38.45	38.35	-1	17,972	-0.01%
2019/09/02	1	38.15	2	38.35	38.25	-1	18,146	-0.01%
2019/08/30	10	38.00	22	37.94	38.45	-12	18,113	-0.07%
2019/08/29	2.5	37.67	20	37.75	37.80	-17.5	18,035	-0.10%
2019/08/27	3	37.52	0	0.00	37.65	3	18,435	0.02%
2019/08/26	16	37.57	5	37.85	37.70	11	18,481	0.06%
2019/08/23	2	37.80	1	38.20	38.20	1	18,473	0.01%
2019/08/22	1	37.85	5	37.95	37.85	-4	18,541	-0.02%
2019/08/21	0	0.00	1	37.95	37.95	-1	18,734	-0.01%
2019/08/19	11	38.18	0	0.00	38.10	11	18,777	0.06%
2019/08/16	15	37.93	0	0.00	37.95	15	18,796	0.08%
2019/08/15	10	37.95	1	38.00	38.00	9	18,773	0.05%
2019/08/14	8	38.21	16	38.00	38.30	-8	18,819	-0.04%
2019/08/13	20	37.34	10	37.75	37.25	10	18,656	0.05%
2019/08/12	22	43.95	0	0.00	43.95	22	18,080	0.12%
2019/08/08	2	44.05	3	44.05	43.90	-1	17,741	-0.01%
2019/08/07	8	43.55	21	43.55	43.35	-13	17,601	-0.07%
2019/08/06	13	43.06	43	43.07	43.30	-30	17,750	-0.17%
2019/08/05	4	43.51	1	43.50	43.55	3	17,728	0.02%
2019/08/02	3	43.77	0	0.00	43.55	3	17,716	0.02%
2019/08/01	21	44.29	0	0.00	44.05	21	17,596	0.12%
2019/07/31	27	44.77	0	0.00	44.70	27	17,513	0.15%
2019/07/30	0	0.00	1	44.85	44.80	-1	17,651	-0.01%
2019/07/26	22	44.42	0	0.00	44.65	22	18,163	0.12%
2019/07/25	6	44.38	32	44.63	44.30	-26	18,228	-0.14%
2019/07/24	1	44.85	1	44.95	44.80	0	18,091	0.00%
2019/07/23	5	44.80	0	0.00	45.05	5	18,053	0.03%
2019/07/22	10	44.92	2	44.98	44.90	8	18,025	0.04%
2019/07/19	21	44.65	4	44.71	44.80	17	17,949	0.09%
2019/07/18	0	0.00	2	44.65	44.60	-2	17,921	-0.01%
2019/07/17	0	0.00	20	44.70	44.70	-20	18,132	-0.11%
2019/07/16	10	44.15	1	44.60	44.75	9	18,306	0.05%
2019/07/15	28	44.03	0	0.00	44.05	28	18,126	0.15%
2019/07/12	8	44.38	10	44.70	44.35	-2	18,091	-0.01%
2019/07/11	41	45.19	0	0.00	44.80	41	18,028	0.23%
2019/07/10	1	45.85	2	45.85	45.85	-1	17,637	-0.01%
2019/07/09	1	46.05	0	0.00	46.00	1	17,645	0.01%
2019/07/05	0	0.00	1	46.45	46.15	-1	17,949	-0.01%
2019/07/04	3	45.92	0	0.00	45.90	3	18,032	0.02%
2019/07/03	4	46.30	21	46.35	46.25	-17	18,223	-0.09%
2019/07/02	0	0.00	7.3	46.49	46.35	-7.3	18,452	-0.04%
2019/07/01	0	0.00	1	46.20	46.15	-1	18,483	-0.01%
2019/06/28	12	45.68	9	45.65	46.05	3	18,562	0.02%
2019/06/27	0	0.00	18	46.00	45.95	-18	18,801	-0.10%
2019/06/25	0	0.00	1	45.55	45.60	-1	19,323	-0.01%
2019/06/24	0	0.00	17	45.60	45.60	-17	19,560	-0.09%
2019/06/21	0	0.00	10	45.25	45.15	-10	19,765	-0.05%
2019/06/20	11	45.30	0	0.00	45.40	11	20,696	0.05%
2019/06/19	2	45.03	20	45.38	45.30	-18	20,682	-0.09%
2019/06/18	0	0.00	14	45.09	45.20	-14	20,639	-0.07%
2019/06/17	11	44.53	2	44.73	44.70	9	20,457	0.04%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/13	0	0.00	10	43.80	43.85	-10	20,846	-0.05%
2019/06/12	6	43.69	0	0.00	43.75	6	20,917	0.03%
2019/06/11	3	43.70	0	0.00	44.00	3	20,838	0.01%
2019/06/10	11	43.79	32	43.80	43.85	-21	20,740	-0.10%
2019/06/06	2	42.85	0	0.00	43.15	2	20,602	0.01%
2019/06/05	7	43.16	10	43.00	43.00	-3	20,525	-0.01%
2019/06/04	2	43.35	1	43.90	43.10	1	20,408	0.00%
2019/06/03	1	42.60	2	43.10	43.40	-1	20,223	0.00%
2019/05/30	30	42.78	0	0.00	42.80	30	19,910	0.15%
2019/05/29	0	0.00	5	42.30	42.50	-5	19,853	-0.03%
2019/05/28	1	42.40	0	0.00	42.30	1	19,894	0.01%
2019/05/27	12	42.62	23	42.66	42.40	-11	19,814	-0.06%
2019/05/23	3	42.40	0	0.00	42.35	3	19,954	0.02%
2019/05/21	3	42.60	3	42.58	42.85	0	20,460	0.00%
2019/05/20	7	42.31	0	0.00	42.35	7	20,442	0.03%
2019/05/17	1	42.40	5.4	42.25	42.25	-4.4	20,401	-0.02%
2019/05/16	0	0.00	4	42.28	42.00	-4	20,412	-0.02%
2019/05/14	11	41.54	3	41.25	41.55	8	20,272	0.04%
2019/05/13	7	42.39	5	42.80	42.00	2	19,984	0.01%
2019/05/10	10	42.55	5	42.70	42.50	5	19,903	0.03%
2019/05/09	1	42.50	10	42.60	42.50	-9	19,795	-0.05%
2019/05/08	23	43.09	1	43.05	43.00	22	19,622	0.11%
2019/05/06	0	0.00	87	42.31	42.30	-87	19,257	-0.45%
2019/05/03	2	42.73	14	42.54	42.85	-12	18,942	-0.06%
2019/05/02	0	0.00	2	42.23	42.20	-2	18,615	-0.01%
2019/04/29	1	41.90	1	42.00	42.10	0	18,476	0.00%
2019/04/26	0	0.00	5	41.76	41.75	-5	18,369	-0.03%
2019/04/25	1	41.35	0	0.00	41.80	1	18,375	0.01%
2019/04/24	0	0.00	2	41.60	41.55	-2	18,358	-0.01%
2019/04/23	7	40.93	18	41.48	41.60	-11	18,316	-0.06%
2019/04/22	20	41.09	0	0.00	41.00	20	18,243	0.11%
2019/04/19	2	41.58	1	41.70	41.70	1	17,929	0.01%
2019/04/18	1	41.65	2	41.60	41.60	-1	17,806	-0.01%
2019/04/17	2	41.98	0	0.00	41.95	2	17,616	0.01%
2019/04/16	0	0.00	7	42.41	42.30	-7	17,377	-0.04%
2019/04/12	1	41.95	2	42.15	42.00	-1	17,209	-0.01%
2019/04/11	14	42.18	0	0.00	42.05	14	17,030	0.08%
2019/04/10	2	41.83	3	42.05	42.00	-1	16,791	-0.01%
2019/04/09	25	42.39	1	42.55	42.15	24	16,545	0.15%
2019/04/08	15	42.15	3	42.18	42.30	12	16,200	0.07%
2019/04/03	15	41.57	1	41.60	41.70	14	15,817	0.09%
2019/04/02	11	41.43	0	0.00	41.40	11	15,641	0.07%
2019/04/01	3	41.42	1	41.60	41.35	2	15,380	0.01%
2019/03/29	7	41.28	3	41.27	41.25	4	14,937	0.03%
2019/03/28	7	41.39	14	40.92	41.00	-7	14,770	-0.05%
2019/03/27	2	40.60	5	40.68	40.55	-3	14,397	-0.02%
2019/03/26	7	40.38	1	40.65	40.45	6	14,149	0.04%
2019/03/25	34	40.20	9	40.09	40.50	25	13,906	0.18%
2019/03/22	1	38.55	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	0.00	1	38.55	38.85	-1	12,975	-0.01%
2019/03/20	0	0.00	2	38.05	38.05	-2	12,847	-0.02%
2019/03/18	2	37.73	0	0.00	37.80	2	12,718	0.02%
2019/03/14	2	38.53	0	0.00	38.60	2	12,005	0.02%
2019/03/12	0	0.00	6	38.39	38.40	-6	12,190	-0.05%
2019/03/11	5	38.10	0	0.00	37.85	5	12,358	0.04%
2019/03/07	3	38.10	0	0.00	38.00	3	12,816	0.02%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/05	20	38.00	0	0.00	38.00	20	13,299	0.15%
2019/02/27	2	38.25	0	0.00	38.40	2	14,337	0.01%
2019/02/26	9	38.31	0	0.00	38.20	9	14,246	0.06%
2019/02/25	0	0.00	8	38.35	38.45	-8	14,362	-0.06%
2019/02/22	1	38.70	0	0.00	38.70	1	14,472	0.01%
2019/02/21	4	38.25	6.2	38.85	39.30	-2.2	14,492	-0.02%
2019/02/20	0	0.00	2	37.95	37.85	-2	14,013	-0.01%
2019/02/19	0	0.00	2	37.55	37.55	-2	13,849	-0.01%
2019/02/15	1	37.15	0.1	37.45	37.45	0.9	13,766	0.01%
2019/02/14	1	37.55	5	37.50	37.50	-4	13,833	-0.03%
2019/02/12	0	0.00	2	37.80	37.70	-2	13,617	-0.01%
2019/01/30	0	0.00	1	37.45	37.35	-1	13,468	-0.01%
2019/01/28	1	36.95	1	36.90	37.00	0	13,669	0.00%
2019/01/25	0	0.00	3	36.55	36.60	-3	13,691	-0.02%
2019/01/23	0	0.00	2	36.33	36.45	-2	13,992	-0.01%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/21	0	0.00	8	36.15	36.25	-8	14,309	-0.06%
2019/01/18	0	0.00	1	35.90	36.00	-1	14,490	-0.01%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	5	35.65	0	0.00	35.60	5	15,381	0.03%
2019/01/15	6	35.61	0	0.00	35.70	6	15,547	0.04%
2019/01/14	5	35.55	0	0.00	35.60	5	15,440	0.03%
2019/01/11	1	36.45	0	0.00	36.40	1	15,449	0.01%
2019/01/09	0	0.00	7	36.29	36.35	-7	15,371	-0.05%
2019/01/08	1	35.75	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	2	36.08	36.00	-2	15,385	-0.01%
2018/12/27	3	35.65	0	0.00	35.40	3	16,117	0.02%
2018/12/25	0	0.00	1	35.70	35.85	-1	16,296	-0.01%
2018/12/24	1	35.70	1	35.75	35.80	0	16,416	0.00%
2018/12/20	2	35.35	0	0.00	35.40	2	16,974	0.01%
2018/12/19	0	0.00	2	35.95	36.00	-2	16,914	-0.01%
2018/12/18	3	35.70	1	36.15	35.65	2	16,943	0.01%
2018/12/17	0	0.00	12	36.03	36.00	-12	17,319	-0.07%
2018/12/14	0	0.00	2	35.55	35.75	-2	17,273	-0.01%
2018/12/13	0	0.00	7	35.35	35.50	-7	17,362	-0.04%
2018/12/12	1	34.85	0	0.00	34.95	1	17,290	0.01%
2018/12/11	0	0.00	1	34.90	34.80	-1	17,234	-0.01%
2018/12/10	1	34.75	2	34.83	34.75	-1	17,308	-0.01%
2018/12/07	0	0.00	1	35.25	35.05	-1	17,487	-0.01%
2018/12/06	0	0.00	1	34.85	34.65	-1	17,576	-0.01%
2018/12/05	5	34.90	0	0.00	34.85	5	17,823	0.03%
2018/12/04	2	35.08	0	0.00	35.05	2	18,345	0.01%
2018/12/03	18.1	34.99	21	35.62	35.85	-2.9	18,146	-0.02%
2018/11/30	0	0.00	2	34.50	34.50	-2	17,903	-0.01%
2018/11/29	5	34.12	1	34.40	34.05	4	17,779	0.02%
2018/11/28	14	33.87	12	33.94	34.05	2	17,765	0.01%
2018/11/27	20	33.28	16	33.02	33.50	4	17,583	0.02%
2018/11/26	0	0.00	3	35.18	35.35	-3	16,748	-0.02%
2018/11/22	5	34.91	0	0.00	34.85	5	17,290	0.03%
2018/11/21	9	35.67	0	0.00	35.70	9	17,165	0.05%
2018/11/20	1	36.50	1	36.95	36.65	0	17,025	0.00%
2018/11/19	0	0.00	1	36.65	36.50	-1	17,037	-0.01%
2018/11/16	0	0.00	1	36.35	36.45	-1	17,140	-0.01%
2018/11/14	31	36.88	1	37.05	36.35	30	17,409	0.17%
2018/11/13	0	0.00	7	35.73	36.40	-7	17,458	-0.04%
2018/11/12	0	0.00	1	35.40	35.60	-1	17,488	-0.01%
2018/11/09	1	34.80	0	0.00	34.90	1	17,688	0.01%
2018/11/08	1	35.35	0	0.00	35.50	1	18,029	0.01%
2018/11/07	5	35.50	1	35.50	35.50	4	18,509	0.02%
2018/11/06	2	35.15	0	0.00	35.10	2	19,646	0.01%
2018/11/05	4	35.50	0	0.00	35.35	4	19,895	0.02%
2018/11/02	1	36.15	7	36.31	36.45	-6	20,127	-0.03%
2018/11/01	1	35.50	5	35.51	35.65	-4	20,426	-0.02%
2018/10/31	2	34.60	11	34.89	34.70	-9	20,564	-0.04%
2018/10/30	10	34.12	14	34.16	34.10	-4	20,695	-0.02%
2018/10/29	0	0.00	5	33.73	33.90	-5	20,980	-0.02%
2018/10/26	11	33.45	2	33.50	33.50	9	21,504	0.04%
2018/10/25	2	33.08	6	33.78	34.00	-4	22,325	-0.02%
2018/10/24	26	34.01	1	34.20	34.15	25	23,157	0.11%
2018/10/23	7	36.19	1	35.80	36.00	6	22,836	0.03%
2018/10/22	2	37.50	1	37.75	37.55	1	23,078	0.00%
2018/10/19	3	37.25	1	37.20	37.25	2	24,086	0.01%
2018/10/18	3	38.05	1	37.90	38.00	2	24,280	0.01%
2018/10/17	1	38.45	5	38.59	38.25	-4	25,131	-0.02%
2018/10/16	10	37.96	2	38.10	38.20	8	25,323	0.03%
2018/10/15	1	38.35	0	0.00	38.50	1	25,455	0.00%
2018/10/12	0	0.00	2	38.55	39.00	-2	25,600	-0.01%
2018/10/11	11	37.92	4	37.58	37.60	7	25,654	0.03%
2018/10/09	0	0.00	6	40.10	40.05	-6	25,282	-0.02%
2018/10/08	2	39.55	1	39.45	39.75	1	25,339	0.00%
2018/10/05	0	0.00	1	39.60	39.70	-1	25,579	0.00%
2018/10/04	1	39.60	0	0.00	39.80	1	25,683	0.00%
2018/10/03	1	40.15	1	40.60	40.20	0	25,833	0.00%
2018/10/02	7	40.45	0	0.00	40.30	7	26,052	0.03%
2018/10/01	1	41.25	4	41.30	41.05	-3	26,235	-0.01%
2018/09/28	1	41.15	2	41.40	41.10	-1	26,430	0.00%
2018/09/27	0	0.00	1	40.40	40.25	-1	26,273	0.00%
2018/09/26	1	39.85	0	0.00	39.90	1	26,482	0.00%
2018/09/25	1	40.15	3	40.88	40.20	-2	26,920	-0.01%
2018/09/21	1	40.45	4	40.85	40.40	-3	27,049	-0.01%
2018/09/20	4	40.13	2	40.65	40.10	2	26,888	0.01%
2018/09/19	2	40.40	1	40.85	40.15	1	26,972	0.00%
2018/09/18	0	0.00	1	39.60	39.70	-1	27,031	0.00%
2018/09/14	0	0.00	1	39.45	39.65	-1	27,256	0.00%
2018/09/13	1	39.20	1	39.15	39.10	0	27,301	0.00%
2018/09/12	2	38.25	1	38.25	38.55	1	27,171	0.00%
2018/09/11	6	37.59	3	37.75	38.00	3	27,244	0.01%
2018/09/10	11	38.20	0	0.00	37.95	11	27,027	0.04%
2018/09/07	1	41.35	0	0.00	41.30	1	26,616	0.00%
2018/09/06	0	0.00	1	41.90	41.80	-1	26,592	0.00%
2018/09/05	1	41.70	0	0.00	41.55	1	26,581	0.00%
2018/09/04	0	0.00	2	41.95	42.10	-2	26,593	-0.01%
2018/09/03	3	41.48	0	0.00	41.35	3	26,409	0.01%
2018/08/30	4	42.24	0	0.00	42.00	4	26,050	0.02%
2018/08/29	0	0.00	11.3	43.31	43.40	-11.3	25,625	-0.04%
2018/08/28	1	43.10	0	0.00	43.30	1	25,698	0.00%
2018/08/27	0	0.00	12	43.16	43.30	-12	25,815	-0.05%
2018/08/24	1	42.65	0	0.00	42.80	1	25,756	0.00%
2018/08/23	1	43.05	1	43.20	43.10	0	25,948	0.00%
2018/08/22	8	42.80	1	42.90	42.95	7	26,075	0.03%
2018/08/21	0	0.00	2	42.48	42.90	-2	26,120	-0.01%
2018/08/20	1	41.90	0	0.00	42.00	1	26,216	0.00%
2018/08/17	11	42.55	1	42.30	42.05	10	26,177	0.04%
2018/08/16	2	41.55	1	42.10	42.00	1	26,134	0.00%
2018/08/15	2	42.58	0	0.00	42.35	2	26,225	0.01%
2018/08/14	1	43.10	2	43.10	43.30	-1	25,975	0.00%
2018/08/13	13	42.89	13	42.45	42.15	0	25,677	0.00%
2018/08/10	1	41.05	3	41.40	41.50	-2	24,798	-0.01%
2018/08/09	0	0.00	1	40.80	40.50	-1	24,741	0.00%
2018/08/08	1	40.65	1	41.05	40.60	0	25,207	0.00%
2018/08/07	1	40.25	1	40.40	40.15	0	25,092	0.00%
2018/08/06	1	40.35	0	0.00	40.35	1	25,024	0.00%
2018/08/03	2	40.60	0	0.00	40.45	2	24,795	0.01%
2018/08/02	8	40.75	1	41.05	40.60	7	24,490	0.03%
2018/08/01	2	39.70	6	40.61	41.05	-4	23,866	-0.02%
2018/07/31	3	39.38	0	0.00	39.35	3	22,946	0.01%
2018/07/30	2	41.00	1	41.20	40.70	1	22,017	0.00%
2018/07/27	11	40.80	2	41.40	40.30	9	21,668	0.04%
2018/07/26	9	40.60	3	41.37	40.50	6	21,333	0.03%
2018/07/24	0	0.00	3	44.05	45.50	-3	20,173	-0.01%
2018/07/20	1	42.40	1	42.90	42.30	0	19,251	0.00%
2018/07/19	1	42.85	0	0.00	42.75	1	19,164	0.01%
2018/07/18	1	42.40	1	42.55	42.25	0	19,412	0.00%
2018/07/17	1	42.20	0	0.00	42.15	1	19,164	0.01%
2018/07/16	1	43.10	0	0.00	42.50	1	19,102	0.01%
2018/07/13	0	0.00	1	43.30	43.50	-1	19,058	-0.01%
2018/07/12	1	42.70	1	42.70	42.70	0	18,723	0.00%
2018/07/11	1	42.05	0	0.00	42.15	1	18,533	0.01%
2018/07/10	11	42.95	2	43.10	43.25	9	18,222	0.05%
2018/07/09	0	0.00	3	42.52	42.75	-3	17,897	-0.02%
2018/07/06	1	41.30	1	41.60	41.60	0	17,544	0.00%
2018/07/05	0	0.00	2	42.30	42.05	-2	17,264	-0.01%
2018/07/04	8	41.88	0	0.00	42.00	8	17,216	0.05%
2018/07/03	3	42.45	4	42.74	42.75	-1	16,918	-0.01%
2018/07/02	3	41.77	1	41.85	41.85	2	16,442	0.01%
2018/06/29	2	42.00	1	42.20	42.35	1	16,147	0.01%
2018/06/28	1	42.55	0	0.00	42.40	1	15,725	0.01%
2018/06/27	3	42.90	1	43.20	43.00	2	15,500	0.01%
2018/06/26	1	43.90	0	0.00	43.70	1	15,155	0.01%
2018/06/25	1	44.15	1	44.50	44.70	0	14,905	0.00%
2018/06/22	1	44.30	1	45.00	44.60	0	14,764	0.00%
2018/06/21	1	44.30	1	44.80	44.75	0	14,558	0.00%
2018/06/20	0	0.00	2	44.68	44.75	-2	14,521	-0.01%
2018/06/19	5	44.02	0	0.00	43.85	5	14,290	0.03%
2018/06/13	0	0.00	2	45.13	45.45	-2	13,540	-0.01%
2018/06/11	2	44.45	0	0.00	44.60	2	13,386	0.01%
2018/06/06	6	44.73	0	0.00	44.80	6	13,226	0.05%
2018/06/05	1	44.90	0	0.00	45.20	1	13,105	0.01%
2018/06/04	0	0.00	6	45.01	45.65	-6	12,867	-0.05%
2018/06/01	1	43.50	0	0.00	43.75	1	12,533	0.01%
2018/05/31	1	43.50	1	43.95	43.60	0	12,403	0.00%
2018/05/30	0	0.00	2	43.75	43.75	-2	12,061	-0.02%
2018/05/29	4	43.10	0	0.00	43.40	4	11,777	0.03%
2018/05/25	3	44.00	0	0.00	43.90	3	11,405	0.03%
2018/05/24	0	0.00	1	44.75	44.75	-1	11,186	-0.01%
2018/05/23	4	44.54	0	0.00	44.10	4	10,986	0.04%
2018/05/21	5	46.05	5	45.95	46.00	0	10,604	0.00%
2018/05/18	5	46.10	5	45.65	45.55	0	10,386	0.00%
2018/05/17	1	45.60	20	45.83	45.65	-19	10,246	-0.19%
2018/05/16	2	45.73	32	45.93	45.90	-30	9,922	-0.30%
2018/05/15	1	43.20	1	43.90	43.50	0	9,122	0.00%
2018/05/14	5	42.50	8	42.43	43.15	-3	9,082	-0.03%
2018/05/11	1	41.05	0	0.00	41.25	1	8,797	0.01%
2018/05/10	0	0.00	1	41.15	41.10	-1	8,681	-0.01%
2018/05/08	2	40.53	1	40.95	40.80	1	8,411	0.01%
2018/05/07	1	40.65	4	40.90	40.40	-3	8,247	-0.04%
2018/05/04	0	0.00	1	39.95	39.55	-1	7,995	-0.01%
2018/05/03	4	39.79	90	39.95	39.40	-86	8,040	-1.07%
2018/05/02	1	40.85	3	41.03	40.85	-2	7,860	-0.03%
2018/04/30	0	0.00	1	40.70	40.85	-1	7,745	-0.01%
2018/04/27	71	40.51	0	0.00	40.30	71	7,743	0.92%
2018/04/26	20	40.55	0	0.00	40.50	20	7,705	0.26%
2018/04/25	6	40.35	5	40.73	40.20	1	7,573	0.01%
2018/04/24	0	0.00	5	40.54	40.85	-5	7,530	-0.07%
2018/04/23	1	38.80	0	0.00	38.90	1	7,116	0.01%
2018/04/20	0	0.00	1	39.20	38.75	-1	7,184	-0.01%
2018/04/19	1	38.70	3	38.52	39.00	-2	7,137	-0.03%
2018/04/12	1	38.00	0	0.00	38.10	1	8,316	0.01%
2018/04/11	0	0.00	6	38.52	38.45	-6	8,816	-0.07%
2018/04/10	0	0.00	3	37.87	38.20	-3	8,908	-0.03%
2018/04/09	0	0.00	1	37.35	37.35	-1	8,975	-0.01%
2018/04/03	0	0.00	1	36.95	36.95	-1	9,075	-0.01%
2018/03/30	3	36.48	0	0.00	36.60	3	9,384	0.03%
2018/03/23	1	36.70	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	1	37.65	37.55	-1	10,341	-0.01%
2018/03/20	1	37.20	0	0.00	37.35	1	10,409	0.01%
2018/03/15	0	0.00	1	37.70	37.60	-1	10,284	-0.01%
2018/03/12	0	0.00	5	37.00	37.20	-5	10,295	-0.05%
2018/03/05	2	36.30	0	0.00	36.30	2	11,150	0.02%
2018/03/01	0	0.00	1	37.00	37.00	-1	11,286	-0.01%
2018/02/23	0	0.00	1	36.90	36.85	-1	11,245	-0.01%
2018/02/22	2	36.53	0	0.00	36.50	2	11,272	0.02%
2018/02/21	1	36.90	7	36.97	37.20	-6	11,246	-0.05%
2018/02/12	1	35.35	4	36.01	35.95	-3	11,186	-0.03%
2018/02/09	3	35.30	2	35.90	35.60	1	11,191	0.01%
2018/02/07	0	0.00	1	36.25	36.40	-1	11,348	-0.01%
2018/02/06	7	35.21	1	35.50	35.50	6	11,176	0.05%
2018/02/05	1	37.30	1	37.10	37.80	0	10,868	0.00%
2018/02/02	1	37.70	0	0.00	37.90	1	10,815	0.01%
2018/02/01	0	0.00	1	37.80	37.90	-1	10,779	-0.01%
2018/01/26	0	0.00	2	38.00	38.20	-2	10,632	-0.02%
2018/01/25	0	0.00	1	37.60	37.60	-1	10,496	-0.01%
2018/01/24	0	0.00	1	37.30	37.30	-1	10,438	-0.01%
2018/01/23	3	37.03	1	37.30	37.30	2	10,370	0.02%
2018/01/22	1	37.65	2	37.85	37.85	-1	10,192	-0.01%
2018/01/18	5	38.21	1	38.40	37.85	4	10,032	0.04%
2018/01/17	0	0.00	4	38.43	38.50	-4	9,868	-0.04%
2018/01/16	0	0.00	3	38.10	38.10	-3	9,731	-0.03%
2018/01/15	0	0.00	3	37.82	37.85	-3	9,652	-0.03%
2018/01/12	4	37.54	0	0.00	37.60	4	9,583	0.04%
2018/01/11	7	37.65	0	0.00	37.50	7	9,356	0.07%
2018/01/09	5	38.20	6	38.29	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	4	38.09	38.20	-4	8,456	-0.05%
2018/01/05	0	0.00	5	37.38	37.30	-5	8,145	-0.06%
2018/01/04	2	37.00	12	37.17	37.20	-10	7,623	-0.13%
2018/01/03	0	0.00	5	37.13	37.35	-5	7,533	-0.07%
2018/01/02	0	0.00	3	36.50	36.55	-3	7,250	-0.04%