台泥 (1101)-群益金鼎-中港券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
33.10
漲跌
▼0.10
漲幅
-0.30%
成交量
14,933張
產業
上市水泥類股
2638人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0.1	33.10	1	32.90	33.10	-0.9	17,111	-0.01%
2024/05/07	15.1	32.99	5	33.12	33.20	10.1	17,141	0.06%
2024/05/06	10	32.89	25	32.99	33.00	-15	16,992	-0.09%
2024/05/03	2	32.50	9	32.55	32.40	-7	16,551	-0.04%
2024/05/02	0	0.00	3	32.40	32.30	-3	16,359	-0.02%
2024/04/30	5.1	32.15	0	0.00	32.05	5.1	16,171	0.03%
2024/04/29	11	32.30	1	32.30	32.35	10	16,038	0.06%
2024/04/26	9	31.86	0	0.00	31.80	9	15,880	0.06%
2024/04/25	0.1	32.05	0	0.00	32.00	0.1	15,849	0.00%
2024/04/24	2.1	32.16	10	32.30	32.15	-7.9	15,799	-0.05%
2024/04/23	1.1	32.36	5	33.00	32.35	-3.9	16,021	-0.02%
2024/04/19	1.2	32.41	5	32.05	32.00	-3.8	15,756	-0.02%
2024/04/18	16.1	32.45	0	0.00	32.70	16.1	15,379	0.10%
2024/04/17	5.1	32.51	2	32.45	32.65	3.1	15,172	0.02%
2024/04/16	10	32.66	21	33.06	32.45	-11	15,008	-0.07%
2024/04/15	9	32.86	7	32.85	32.35	2	14,402	0.01%
2024/04/12	3.1	31.98	0	0.00	32.20	3.1	14,063	0.02%
2024/04/11	0.1	32.50	1	32.45	32.40	-0.9	13,848	-0.01%
2024/04/10	21	32.70	10	32.75	32.70	11	13,783	0.08%
2024/04/09	8	32.20	1	32.40	32.45	7	13,609	0.05%
2024/04/08	0	0.00	11.3	32.40	32.30	-11.3	13,545	-0.08%
2024/04/03	3	32.55	8.1	32.45	32.00	-5.1	13,436	-0.04%
2024/04/02	1.1	32.00	0	0.00	31.95	1.1	13,046	0.01%
2024/04/01	0.1	32.10	0.1	32.20	32.15	0.1	13,124	0.00%
2024/03/29	1	31.80	1	31.80	32.15	0	13,089	0.00%
2024/03/28	0	0.00	3	31.70	31.70	-3	12,963	-0.02%
2024/03/27	3.1	31.69	1	31.70	31.70	2.1	12,844	0.02%
2024/03/26	12	31.53	1	31.50	31.55	11	12,765	0.09%
2024/03/25	3	31.10	7	31.11	31.10	-4	12,723	-0.03%
2024/03/22	10.4	31.17	0	0.00	31.15	10.4	12,702	0.08%
2024/03/21	2.1	31.55	6.3	31.56	31.50	-4.2	12,514	-0.03%
2024/03/20	15.3	30.89	0	0.00	30.90	15.3	12,516	0.12%
2024/03/19	3.3	31.47	1	31.40	31.40	2.3	12,198	0.02%
2024/03/18	0.2	31.80	0	0.00	31.70	0.2	11,945	0.00%
2024/03/15	11.4	32.08	3.3	32.00	31.95	8.1	11,833	0.07%
2024/03/14	1	31.75	4	31.85	32.00	-3	11,512	-0.03%
2024/03/13	31.8	31.76	0	0.00	31.70	31.8	11,518	0.28%
2024/03/12	0	31.90	5.1	31.90	32.00	-5.1	11,388	-0.04%
2024/03/11	2.4	31.76	0	0.00	31.80	2.4	11,415	0.02%
2024/03/08	5.3	31.94	0	0.00	31.85	5.3	11,531	0.05%
2024/03/07	0.1	31.91	9.5	31.87	32.00	-9.4	11,664	-0.08%
2024/03/06	1.3	31.95	0	0.00	32.00	1.3	12,022	0.01%
2024/03/05	3	32.00	0	0.00	32.00	3	13,502	0.02%
2024/03/01	10.2	32.05	0	0.00	32.05	10.2	14,657	0.07%
2024/02/29	16	32.18	11	32.28	32.10	5	14,759	0.03%
2024/02/27	5.2	32.00	15	32.02	31.85	-9.8	14,610	-0.07%
2024/02/26	0.3	32.28	26	32.38	32.15	-25.7	14,608	-0.18%
2024/02/23	0.3	32.50	8.1	32.44	32.40	-7.8	14,694	-0.05%
2024/02/22	10.1	32.40	5	32.49	32.55	5.2	15,103	0.03%
2024/02/21	0	0.00	5	32.45	32.50	-5	15,202	-0.03%
2024/02/20	0.1	32.60	0.1	32.70	32.65	0	15,222	0.00%
2024/02/19	5	32.43	11	32.77	32.80	-6	15,433	-0.04%
2024/02/16	4.3	31.86	0	0.00	31.90	4.3	15,704	0.03%
2024/02/15	14.4	31.89	12	31.97	32.00	2.4	15,670	0.01%
2024/02/05	0.1	32.10	0	0.00	32.15	0.1	15,497	0.00%
2024/02/02	1.1	32.36	8	32.25	32.25	-6.9	15,452	-0.04%
2024/02/01	6	31.96	0	0.00	32.45	6	15,591	0.04%
2024/01/31	0.1	31.95	20	31.97	31.90	-19.9	15,628	-0.13%
2024/01/30	12.2	32.06	0	0.00	32.00	12.2	15,538	0.08%
2024/01/29	8.1	32.40	0	0.00	32.35	8.1	15,511	0.05%
2024/01/26	1.2	32.63	3.5	32.71	32.60	-2.3	15,632	-0.01%
2024/01/24	0	0.00	5	32.65	32.60	-5	15,865	-0.03%
2024/01/23	1	32.40	0	0.00	32.70	1	16,153	0.01%
2024/01/22	2.1	32.50	0	0.00	32.30	2.1	16,296	0.01%
2024/01/19	9.2	32.28	0	0.00	32.40	9.2	16,355	0.06%
2024/01/18	5.2	32.12	0.1	32.20	32.05	5.1	16,380	0.03%
2024/01/17	23.3	32.24	2	32.25	32.20	21.3	16,459	0.13%
2024/01/16	8.2	33.10	0	0.00	32.90	8.2	16,356	0.05%
2024/01/15	0.1	33.75	0	0.00	33.65	0.1	16,277	0.00%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/11	1	33.80	0	0.00	33.70	1	17,605	0.01%
2024/01/10	0.2	33.90	0	0.00	33.70	0.2	18,877	0.00%
2024/01/09	0.2	34.25	1	34.25	34.05	-0.8	19,006	0.00%
2024/01/08	0.2	34.35	0	0.00	34.25	0.2	19,126	0.00%
2024/01/05	1.1	34.25	0	0.00	34.35	1.1	19,349	0.01%
2024/01/04	1.2	34.16	0	0.00	34.20	1.2	19,609	0.01%
2024/01/03	0.3	34.46	0	0.00	34.20	0.3	19,771	0.00%
2024/01/02	0.2	34.80	0	0.00	34.70	0.2	19,818	0.00%
2023/12/29	0.1	34.85	2	34.83	34.85	-1.9	19,953	-0.01%
2023/12/28	3.1	34.70	5	34.80	34.90	-1.9	20,185	-0.01%
2023/12/27	1	34.75	0	0.00	34.90	1	20,197	0.00%
2023/12/26	0	0.00	14.1	34.65	34.65	-14.1	20,237	-0.07%
2023/12/25	0	0.00	7	34.45	34.50	-7	20,449	-0.03%
2023/12/22	10.1	34.25	0	0.00	34.30	10.1	20,578	0.05%
2023/12/21	0.1	34.30	0	0.00	34.25	0.1	20,790	0.00%
2023/12/20	0.1	34.35	0	0.00	34.50	0.1	21,158	0.00%
2023/12/19	1.1	34.40	0	0.00	34.35	1.1	21,394	0.01%
2023/12/18	0	0.00	1	34.65	34.55	-1	21,730	0.00%
2023/12/15	6.2	34.39	0	0.00	34.30	6.2	21,955	0.03%
2023/12/14	5	34.45	0	0.00	34.40	5	21,772	0.02%
2023/12/13	1.1	34.20	0	0.00	34.05	1.1	21,743	0.01%
2023/12/12	1.1	34.21	0	0.00	34.15	1.1	21,824	0.01%
2023/12/11	8.1	34.27	0	0.00	34.40	8.1	21,878	0.04%
2023/12/08	0	0.00	17	34.69	34.60	-17	22,119	-0.08%
2023/12/07	0.1	34.60	0	0.00	34.50	0.1	22,107	0.00%
2023/12/06	4.1	34.66	0	0.00	34.60	4.1	22,145	0.02%
2023/12/04	3.1	34.25	0	0.00	34.05	3.1	22,066	0.01%
2023/12/01	13.1	34.54	1	34.45	34.40	12.1	22,225	0.05%
2023/11/30	0	0.00	13	35.12	34.95	-13	21,892	-0.06%
2023/11/29	5.1	34.46	3	34.45	34.25	2.1	20,364	0.01%
2023/11/28	16.1	34.97	5	35.16	34.50	11.1	20,138	0.06%
2023/11/27	1	34.10	0	0.00	33.95	1	19,597	0.01%
2023/11/22	0.1	34.10	0	0.00	33.85	0.1	19,049	0.00%
2023/11/21	3	33.85	11	34.11	34.20	-8	18,952	-0.04%
2023/11/20	2	33.58	0	0.00	33.60	2	18,544	0.01%
2023/11/17	3.5	33.30	0	0.00	33.20	3.5	18,469	0.02%
2023/11/16	3.1	33.34	5	33.10	33.05	-1.9	18,400	-0.01%
2023/11/15	7	33.00	0	0.00	33.15	7	18,225	0.04%
2023/11/14	0.1	32.70	0	0.00	32.50	0.1	18,089	0.00%
2023/11/13	8.1	32.71	0	0.00	32.80	8.1	18,187	0.04%
2023/11/10	1.1	32.90	1	32.95	32.85	0.1	18,374	0.00%
2023/11/09	3	32.98	0	0.00	32.90	3	18,388	0.02%
2023/11/08	1	32.90	0	0.00	32.90	1	18,405	0.01%
2023/11/07	0.1	32.70	0	0.00	32.55	0.1	18,432	0.00%
2023/11/06	1	32.80	1	32.95	32.80	0	18,394	0.00%
2023/11/03	10	32.85	0	0.00	32.90	10	18,290	0.05%
2023/11/02	0	0.00	1	32.35	32.35	-1	18,196	-0.01%
2023/11/01	0.1	32.25	0	0.00	32.10	0.1	18,166	0.00%
2023/10/31	2	32.25	5.1	32.25	32.25	-3.1	18,158	-0.02%
2023/10/30	2	32.00	0	0.00	32.00	2	18,028	0.01%
2023/10/27	0	0.00	3	31.93	31.85	-3	17,917	-0.02%
2023/10/26	3.1	31.50	1	31.50	31.45	2.1	17,975	0.01%
2023/10/25	3	31.58	0	0.00	31.55	3	17,848	0.02%
2023/10/24	8.1	31.58	0	0.00	31.50	8.1	17,706	0.05%
2023/10/23	6.1	31.68	17	31.70	31.65	-10.9	17,530	-0.06%
2023/10/20	4.2	31.54	0	0.00	31.75	4.2	17,702	0.02%
2023/10/19	32.2	31.84	0	0.00	31.90	32.2	17,409	0.18%
2023/10/18	9.2	32.49	0	0.00	32.45	9.2	16,813	0.05%
2023/10/17	9.1	33.49	0	0.00	33.45	9.1	15,659	0.06%
2023/10/16	1.1	33.71	0	0.00	33.60	1.1	15,645	0.01%
2023/10/13	9.1	34.03	1	34.05	33.80	8.1	15,722	0.05%
2023/10/12	0.2	33.75	0	0.00	33.70	0.2	15,681	0.00%
2023/10/11	1	32.95	0	0.00	33.10	1	15,548	0.01%
2023/10/05	10.5	32.81	0	0.00	32.75	10.5	15,507	0.07%
2023/10/04	0.8	33.05	0	0.00	32.90	0.8	15,539	0.01%
2023/10/03	1	33.20	0	0.00	33.20	1	15,625	0.01%
2023/10/02	0.1	33.20	12	33.17	33.10	-11.9	15,776	-0.08%
2023/09/27	5	32.97	0	0.00	33.05	5	15,999	0.03%
2023/09/26	10.1	33.06	0	0.00	33.00	10.1	15,938	0.06%
2023/09/25	25.2	33.14	2	33.20	33.10	23.2	15,777	0.15%
2023/09/22	7.2	33.45	0	0.00	33.50	7.2	15,474	0.05%
2023/09/21	15.6	33.94	0	0.00	33.80	15.6	15,253	0.10%
2023/09/20	6.1	34.41	0	0.00	34.35	6.1	15,082	0.04%
2023/09/19	7.9	34.91	0	0.00	34.80	7.9	14,902	0.05%
2023/09/18	0.1	35.10	0	0.00	35.10	0.1	14,938	0.00%
2023/09/15	0.1	35.30	35	35.10	35.10	-34.9	15,030	-0.23%
2023/09/14	0	0.00	10	35.40	35.50	-10	14,962	-0.07%
2023/09/13	11.2	35.10	1	34.90	35.30	10.2	14,972	0.07%
2023/09/12	1.1	34.55	3	34.60	34.60	-2	15,254	-0.01%
2023/09/11	1.1	34.19	0	0.00	34.20	1.1	15,266	0.01%
2023/09/08	6.5	34.14	0	0.00	34.10	6.5	15,301	0.04%
2023/09/07	1.1	34.35	1	34.35	34.35	0.1	15,280	0.00%
2023/09/06	13.3	34.55	2	34.53	34.40	11.3	15,287	0.07%
2023/09/05	7.3	35.04	0	0.00	35.00	7.3	14,939	0.05%
2023/09/04	3.1	34.95	1	35.05	35.20	2.1	14,925	0.01%
2023/09/01	10.1	35.20	0	0.00	35.25	10.1	14,877	0.07%
2023/08/31	2.5	35.15	0	0.00	34.95	2.5	14,843	0.02%
2023/08/30	2.1	35.42	1	35.45	35.30	1.1	14,684	0.01%
2023/08/29	0.1	35.25	0.3	35.35	35.40	-0.3	15,130	0.00%
2023/08/25	4.1	35.19	0	0.00	35.10	4.1	16,124	0.03%
2023/08/24	0.1	35.40	0	0.00	35.30	0.1	16,441	0.00%
2023/08/23	2	35.43	0	0.00	35.30	2	16,726	0.01%
2023/08/18	3.1	35.30	0	0.00	35.15	3.1	17,523	0.02%
2023/08/17	9.5	35.58	0	0.00	35.65	9.5	17,458	0.05%
2023/08/16	4.2	36.11	1	36.15	36.05	3.2	17,488	0.02%
2023/08/15	8.1	36.68	0	0.00	36.70	8.1	17,473	0.05%
2023/08/14	4.1	36.90	0	0.00	36.85	4.1	17,582	0.02%
2023/08/11	1	37.40	3	37.42	37.40	-2	17,637	-0.01%
2023/08/10	1.4	36.90	0	0.00	36.85	1.4	17,644	0.01%
2023/08/09	0	0.00	2	37.20	37.15	-2	17,972	-0.01%
2023/08/08	2.1	37.12	0	0.00	37.10	2.1	18,250	0.01%
2023/08/07	4	37.65	7	37.55	37.65	-3	18,384	-0.02%
2023/08/04	2	37.30	0	0.00	37.35	2	18,438	0.01%
2023/08/02	1.1	37.23	3	37.48	37.20	-1.9	18,846	-0.01%
2023/08/01	2	37.60	2	37.45	37.55	0	19,015	0.00%
2023/07/31	0	0.00	2	37.55	37.30	-2	19,125	-0.01%
2023/07/28	2.1	37.28	0	0.00	37.35	2.1	19,175	0.01%
2023/07/27	4	37.30	0	0.00	37.35	4	19,620	0.02%
2023/07/26	0.1	37.35	0.1	37.35	37.25	0	20,584	0.00%
2023/07/25	2	37.30	0	37.35	37.40	2	20,798	0.01%
2023/07/24	2	36.05	0	0.00	36.50	2	20,874	0.01%
2023/07/21	21.2	36.37	0	0.00	36.10	21.2	21,180	0.10%
2023/07/20	0	0.00	0.1	36.75	36.55	-0.1	21,667	0.00%
2023/07/19	5.7	36.63	0	0.00	36.60	5.7	22,718	0.03%
2023/07/18	4.2	36.67	0	0.00	37.10	4.2	23,504	0.02%
2023/07/17	4.1	36.79	0	0.00	36.75	4.1	23,411	0.02%
2023/07/14	2	36.90	1	36.95	37.00	1	23,348	0.00%
2023/07/13	3	36.87	0	0.00	36.80	3	23,366	0.01%
2023/07/12	3	36.55	0	0.00	36.60	3	23,564	0.01%
2023/07/11	3.1	36.85	1	36.55	36.55	2.1	23,517	0.01%
2023/07/10	4.2	37.19	0	0.00	36.85	4.2	23,394	0.02%
2023/07/07	5.6	37.02	10	37.00	37.30	-4.4	23,264	-0.02%
2023/07/06	11.1	37.33	6	37.46	37.25	5.1	23,393	0.02%
2023/07/05	11.1	37.97	1.7	38.09	37.80	9.4	23,091	0.04%
2023/07/04	1.1	38.16	0	0.00	38.05	1.1	22,913	0.00%
2023/07/03	10	38.25	0	0.00	38.25	10	22,864	0.04%
2023/06/30	10	38.06	0.3	38.10	38.05	9.7	22,907	0.04%
2023/06/29	1	38.15	0	0.00	38.05	1	22,932	0.00%
2023/06/28	4.1	38.11	0	0.00	38.05	4.1	22,980	0.02%
2023/06/27	0.1	38.65	1	38.50	38.45	-0.9	23,114	0.00%
2023/06/26	0.1	38.65	2	38.70	38.80	-1.9	23,371	-0.01%
2023/06/21	0.1	38.50	2	38.53	38.70	-1.9	23,378	-0.01%
2023/06/20	0.1	38.70	0	0.00	38.55	0.1	23,375	0.00%
2023/06/19	0	0.00	12	38.73	38.70	-12	23,493	-0.05%
2023/06/16	0	0.00	66	38.95	38.70	-66	23,472	-0.28%
2023/06/15	1.1	38.30	0	0.00	38.35	1.1	23,007	0.00%
2023/06/14	1	38.20	2	38.25	38.35	-1	23,330	0.00%
2023/06/13	0.1	38.25	0	0.00	38.25	0.1	23,466	0.00%
2023/06/12	17	38.32	0	0.00	38.25	17	23,491	0.07%
2023/06/09	21.1	38.42	1	38.45	38.45	20.1	23,511	0.09%
2023/06/08	41.1	38.57	7	38.53	38.50	34.1	23,676	0.14%
2023/06/07	0.1	38.80	13	38.75	38.80	-12.9	23,851	-0.05%
2023/06/06	2.1	38.73	0	0.00	38.80	2.1	24,048	0.01%
2023/06/05	0	0.00	3	38.93	38.85	-3	24,210	-0.01%
2023/06/02	19.8	38.48	0.2	38.38	38.55	19.6	24,023	0.08%
2023/06/01	1.1	37.77	0	0.00	37.75	1.1	23,598	0.00%
2023/05/31	7.1	38.09	0	0.00	37.90	7.1	23,504	0.03%
2023/05/30	2.1	38.29	0	0.00	38.30	2.1	22,887	0.01%
2023/05/29	3.1	37.85	0	0.00	38.15	3.1	23,178	0.01%
2023/05/26	0.1	37.75	0	0.00	38.00	0.1	23,692	0.00%
2023/05/25	2.4	37.58	0.1	37.87	38.05	2.3	24,133	0.01%
2023/05/24	0.1	37.80	1	37.75	37.85	-0.9	23,953	0.00%
2023/05/22	3	38.15	1	38.15	38.25	2	23,649	0.01%
2023/05/19	2	37.85	0	0.00	37.85	2	23,556	0.01%
2023/05/18	0.3	37.80	0	0.00	37.85	0.3	23,437	0.00%
2023/05/17	1	37.85	2	38.00	37.90	-1	23,453	0.00%
2023/05/16	4	37.44	2	37.60	37.75	2	23,506	0.01%
2023/05/15	8.1	37.44	0	0.00	37.35	8.1	23,506	0.03%
2023/05/12	20.2	38.22	0	0.00	37.80	20.2	23,276	0.09%
2023/05/11	20.2	38.22	0	0.00	38.20	20.2	23,037	0.09%
2023/05/10	6.1	38.77	1	38.70	38.85	5.1	22,849	0.02%
2023/05/09	18.3	38.73	0.8	38.75	38.65	17.5	22,795	0.08%
2023/05/08	7	39.40	10	39.55	39.60	-3	22,479	-0.01%
2023/05/05	1.1	39.22	0	0.00	39.30	1.1	22,322	0.00%
2023/05/04	0.1	39.40	17	39.65	39.45	-16.9	22,305	-0.08%
2023/05/03	3.2	39.61	36	39.55	39.50	-32.9	22,236	-0.15%
2023/05/02	39	40.08	20.1	39.92	39.90	18.9	22,048	0.09%
2023/04/28	0	0.00	2	38.80	38.70	-2	21,538	-0.01%
2023/04/27	6.1	38.85	68	38.87	38.65	-61.9	21,481	-0.29%
2023/04/26	5.8	38.97	6	38.66	39.10	-0.2	21,572	0.00%
2023/04/25	51.3	38.47	0	0.00	38.50	51.3	21,693	0.24%
2023/04/24	17	39.26	12.9	39.42	39.55	4.1	21,265	0.02%
2023/04/21	19.1	38.58	16.7	38.53	38.30	2.3	20,241	0.01%
2023/04/20	9	37.28	0	0.00	37.20	9	19,358	0.05%
2023/04/19	1.1	37.13	0	0.00	37.10	1.1	19,409	0.01%
2023/04/18	5.2	37.46	2	37.45	37.45	3.2	19,425	0.02%
2023/04/17	2	38.20	0	0.00	37.95	2	19,656	0.01%
2023/04/14	0.1	37.50	0	0.00	37.55	0.1	19,373	0.00%
2023/04/13	0	0.00	3	37.50	37.55	-3	19,387	-0.02%
2023/04/12	6	37.65	1	37.45	37.45	5	19,333	0.03%
2023/04/11	4	37.56	3	37.50	37.45	1	19,262	0.01%
2023/04/10	0	36.50	0	0.00	36.60	0	19,042	0.00%
2023/04/06	0	0.00	1	36.40	36.45	-1	19,160	-0.01%
2023/03/31	0	0.00	4	36.50	36.40	-4	19,407	-0.02%
2023/03/30	0.1	36.25	0	0.00	36.20	0.1	20,415	0.00%
2023/03/29	1.3	36.23	6	36.25	36.35	-4.7	21,328	-0.02%
2023/03/28	3.1	36.22	0	0.00	36.20	3.1	22,230	0.01%
2023/03/27	2.1	36.80	2	36.80	36.65	0.1	23,097	0.00%
2023/03/24	4	37.43	5	37.56	37.60	-1	23,872	0.00%
2023/03/22	3.2	37.33	0	0.00	37.20	3.2	23,957	0.01%
2023/03/21	4.2	37.06	0	0.00	37.05	4.2	24,027	0.02%
2023/03/17	2	36.43	4.2	36.60	36.40	-2.2	24,199	-0.01%
2023/03/16	1.1	36.62	0	0.00	36.35	1.1	23,908	0.00%
2023/03/15	5	37.04	2	37.15	37.10	3	23,942	0.01%
2023/03/14	0.2	36.75	0	0.00	36.75	0.2	24,037	0.00%
2023/03/13	12.1	36.75	14.1	36.54	36.75	-2	24,266	-0.01%
2023/03/10	6.1	36.69	0	0.00	36.70	6.1	24,281	0.03%
2023/03/09	7.2	37.40	5	37.51	37.20	2.2	24,506	0.01%
2023/03/08	14.1	37.66	4	37.68	37.75	10.1	24,873	0.04%
2023/03/07	3	38.00	0	0.00	37.95	3	24,885	0.01%
2023/03/06	3	37.95	3.1	37.98	37.95	-0.1	25,216	0.00%
2023/03/02	2.1	37.63	2	37.70	37.90	0.1	25,669	0.00%
2023/03/01	7.2	38.12	18.1	37.67	37.80	-10.8	25,706	-0.04%
2023/02/24	1.1	39.10	26	39.12	39.15	-24.9	25,338	-0.10%
2023/02/23	12.1	39.43	24	39.31	39.50	-12	24,816	-0.05%
2023/02/22	5.1	38.00	0.3	38.15	38.05	4.8	25,159	0.02%
2023/02/21	11.1	38.34	0	0.00	38.35	11.1	26,058	0.04%
2023/02/20	3.1	37.93	3	38.07	38.25	0.1	26,714	0.00%
2023/02/17	4.2	37.50	14.1	37.71	38.00	-9.9	27,226	-0.04%
2023/02/16	0	0.00	3	37.70	37.50	-3	27,958	-0.01%
2023/02/15	10	37.58	5	37.70	37.55	5	28,051	0.02%
2023/02/14	0.3	37.54	23	37.43	37.25	-22.7	27,991	-0.08%
2023/02/13	0.1	36.85	8.5	36.99	37.00	-8.4	27,957	-0.03%
2023/02/10	0	0.00	1	37.00	36.85	-1	28,096	0.00%
2023/02/09	0.1	36.75	0	0.00	36.60	0.1	28,114	0.00%
2023/02/08	3	36.63	3	36.63	36.75	0	28,188	0.00%
2023/02/07	1	36.60	0	0.00	36.65	1	28,269	0.00%
2023/02/06	0.1	36.40	2	36.43	36.15	-1.9	28,252	-0.01%
2023/02/03	0.2	36.61	0	0.00	36.45	0.2	28,142	0.00%
2023/02/02	0.1	36.75	0	0.00	36.80	0.1	28,165	0.00%
2023/01/31	1.6	36.68	1	36.70	36.25	0.6	28,263	0.00%
2023/01/30	1	37.15	9	36.81	36.95	-8	28,195	-0.03%
2023/01/17	2.2	36.17	0	0.00	36.00	2.2	28,181	0.01%
2023/01/16	8	36.42	10.3	36.52	36.50	-2.3	28,175	-0.01%
2023/01/13	3	35.88	19	36.09	36.15	-16	27,855	-0.06%
2023/01/12	4	35.38	21	35.26	35.40	-17	27,913	-0.06%
2023/01/11	1	34.65	3	34.65	34.70	-2	28,119	-0.01%
2023/01/10	0.1	34.55	0	0.00	34.60	0.1	28,426	0.00%
2023/01/09	0	0.00	12	34.51	34.60	-12	28,943	-0.04%
2023/01/06	4	34.49	10	34.25	34.25	-6	29,213	-0.02%
2023/01/05	18	34.29	4	34.63	34.45	14	29,670	0.05%
2023/01/03	1	33.50	0	0.00	33.50	1	29,714	0.00%
2022/12/29	1.1	33.77	0	0.00	33.70	1.1	29,889	0.00%
2022/12/28	0.1	34.25	1.2	34.15	34.30	-1.1	30,140	0.00%
2022/12/27	9.2	34.43	1	34.60	34.30	8.2	30,373	0.03%
2022/12/26	12	34.34	0	0.00	34.40	12	30,533	0.04%
2022/12/23	3.1	34.45	2.1	34.33	34.05	1	31,062	0.00%
2022/12/22	19	34.21	1	34.60	34.45	18	31,982	0.06%
2022/12/21	7	33.97	1	34.00	34.05	6	31,325	0.02%
2022/12/20	0	0.00	1	33.90	33.70	-1	30,705	0.00%
2022/12/19	0.2	33.92	0	0.00	33.85	0.2	30,251	0.00%
2022/12/16	2	33.88	2	34.60	34.60	0	29,428	0.00%
2022/12/15	1	33.50	0	0.00	33.55	1	28,860	0.00%
2022/12/14	0.1	33.65	0	0.00	33.50	0.1	29,170	0.00%
2022/12/13	1.1	33.94	2	33.70	33.70	-0.9	29,231	0.00%
2022/12/12	0.1	33.70	0	0.00	33.85	0.1	29,198	0.00%
2022/12/09	0	0.00	2	33.80	33.70	-2	29,684	-0.01%
2022/12/08	2	33.25	5	33.25	33.20	-3	29,675	-0.01%
2022/12/07	0.1	33.25	5	33.25	33.35	-4.9	29,677	-0.02%
2022/12/06	4.6	33.35	4	33.60	33.30	0.6	29,698	0.00%
2022/12/05	9	33.48	0	0.00	33.70	9	29,562	0.03%
2022/12/02	9.1	33.70	0	0.00	33.65	9.1	29,249	0.03%
2022/11/30	1	33.70	0	0.00	33.90	1	29,003	0.00%
2022/11/28	7.2	32.96	1.1	33.12	33.00	6.1	28,640	0.02%
2022/11/25	2	33.45	18	33.45	33.55	-16	28,428	-0.06%
2022/11/24	1	32.90	0	0.00	33.20	1	28,273	0.00%
2022/11/23	1	32.80	0	0.00	32.70	1	28,055	0.00%
2022/11/22	10.1	32.60	0	0.00	32.65	10.1	27,954	0.04%
2022/11/21	16.2	32.85	0	0.00	32.85	16.2	27,730	0.06%
2022/11/18	5.1	33.65	0	0.00	33.30	5.1	27,498	0.02%
2022/11/17	3.2	34.26	9	34.04	34.25	-5.8	26,542	-0.02%
2022/11/16	12.2	33.12	0.3	33.25	32.90	11.9	25,556	0.05%
2022/11/15	15.2	33.19	1.3	33.64	33.85	13.9	24,950	0.06%
2022/11/14	14	33.57	14	34.12	34.15	0	24,375	0.00%
2022/11/11	10	32.18	1.2	32.07	32.15	8.8	23,576	0.04%
2022/11/10	1.3	31.73	3	32.05	31.70	-1.7	23,483	-0.01%
2022/11/09	0.1	31.85	2	31.83	31.90	-1.9	23,444	-0.01%
2022/11/08	0.1	31.60	2	31.60	31.65	-2	23,282	-0.01%
2022/11/04	4.1	30.24	0	0.00	30.45	4.1	23,191	0.02%
2022/11/03	7.2	30.28	0	0.00	30.30	7.2	23,144	0.03%
2022/11/02	1	30.75	0	0.00	30.75	1	23,105	0.00%
2022/11/01	1	30.20	0	0.00	30.65	1	23,119	0.00%
2022/10/31	0.1	30.45	0	0.00	30.25	0.1	23,108	0.00%
2022/10/28	1.2	31.03	0	0.00	30.50	1.2	23,119	0.01%
2022/10/27	2	31.05	0	0.00	30.85	2	23,111	0.01%
2022/10/26	12	30.30	0	0.00	30.30	12	23,119	0.05%
2022/10/25	6.2	29.97	0	0.00	29.90	6.2	23,077	0.03%
2022/10/24	0.2	30.93	0	0.00	30.60	0.2	22,682	0.00%
2022/10/21	4	31.21	7	30.98	31.00	-3	22,562	-0.01%
2022/10/20	5.1	30.79	0	0.00	30.90	5.1	22,518	0.02%
2022/10/19	2	31.95	11	31.64	31.60	-9	22,012	-0.04%
2022/10/18	20.2	31.53	20	31.56	31.45	0.2	21,608	0.00%
2022/10/17	8.1	31.64	19	31.62	31.70	-10.9	21,593	-0.05%
2022/10/14	15	32.54	10	32.94	32.40	5	21,633	0.02%
2022/10/13	28.9	32.99	21	32.70	32.65	7.9	21,544	0.04%
2022/10/12	0.1	33.95	0	0.00	33.75	0.1	21,287	0.00%
2022/10/11	0.1	33.95	0	0.00	33.80	0.1	21,345	0.00%
2022/10/07	1.1	34.30	0	0.00	34.25	1.1	21,291	0.00%
2022/10/06	2.2	34.28	0	0.00	34.30	2.2	21,266	0.01%
2022/10/05	5	34.30	0	0.00	34.15	5	21,277	0.02%
2022/10/04	17.3	33.61	15	33.93	33.85	2.3	21,025	0.01%
2022/10/03	8	33.74	0	0.00	33.65	8	20,773	0.04%
2022/09/30	12.1	33.73	10	33.80	33.80	2.1	20,658	0.01%
2022/09/29	56.9	34.25	1	34.00	34.15	55.9	20,144	0.28%
2022/09/28	19.2	35.12	2	35.08	34.90	17.2	19,056	0.09%
2022/09/27	3.1	35.78	0	0.00	35.80	3.1	18,789	0.02%
2022/09/26	23	35.97	3.5	36.39	35.85	19.5	18,599	0.11%
2022/09/23	18.5	37.07	2	37.10	37.00	16.5	18,381	0.09%
2022/09/22	12.2	37.46	2	37.48	37.55	10.2	18,250	0.06%
2022/09/21	6.4	38.27	1	38.00	38.10	5.4	17,880	0.03%
2022/09/20	3.1	38.59	1	38.55	38.55	2.1	17,513	0.01%
2022/09/19	5	38.80	6	38.78	38.80	-1	17,397	-0.01%
2022/09/16	11.2	38.74	0	0.00	38.60	11.2	17,332	0.06%
2022/09/15	4.1	39.44	0	0.00	39.55	4.1	16,939	0.02%
2022/09/14	10.1	39.65	0	0.00	39.65	10.1	16,875	0.06%
2022/09/13	1.1	39.80	1	39.90	39.90	0.1	16,925	0.00%
2022/09/12	1.1	39.90	0	0.00	39.80	1.1	16,977	0.01%
2022/09/08	1	39.70	0	0.00	39.85	1	17,321	0.01%
2022/09/07	0.6	39.68	0.2	39.70	39.70	0.4	17,462	0.00%
2022/09/06	1	39.65	2.3	39.74	39.85	-1.3	17,501	-0.01%
2022/09/05	0.4	39.00	0	0.00	39.10	0.4	17,483	0.00%
2022/09/02	6.4	38.62	0	0.00	38.50	6.4	17,570	0.04%
2022/09/01	5.1	38.85	0	0.00	38.90	5.1	17,325	0.03%
2022/08/31	2	39.25	0	0.00	39.30	2	17,158	0.01%
2022/08/30	0.1	39.50	0	0.00	39.25	0.1	17,048	0.00%
2022/08/29	1.2	39.16	0.3	39.25	39.35	0.9	17,169	0.00%
2022/08/26	1	39.50	0	0.00	39.65	1	17,183	0.01%
2022/08/25	0	39.45	5	39.40	39.55	-5	17,263	-0.03%
2022/08/24	0.1	39.32	0	0.00	39.25	0.1	17,398	0.00%
2022/08/23	3.1	39.23	0	0.00	39.35	3.1	17,816	0.02%
2022/08/22	1.3	39.10	2.2	39.24	39.65	-0.9	17,936	-0.01%
2022/08/19	1.5	39.45	5	39.40	39.45	-3.5	18,065	-0.02%
2022/08/18	6.2	39.60	0	0.00	39.80	6.2	18,153	0.03%
2022/08/17	2.1	39.39	4	39.45	40.00	-1.9	18,215	-0.01%
2022/08/16	0.1	39.35	1	39.35	39.35	-0.9	18,244	0.00%
2022/08/15	4	39.08	0	0.00	39.30	4	18,314	0.02%
2022/08/12	2.2	39.18	0	0.00	39.30	2.2	18,719	0.01%
2022/08/11	5	39.05	1	39.25	39.35	4	18,846	0.02%
2022/08/10	0.3	38.63	0	0.00	38.75	0.3	18,945	0.00%
2022/08/09	3.2	38.31	1	38.60	38.75	2.2	19,108	0.01%
2022/08/08	0.2	38.60	15	38.49	38.70	-14.8	19,258	-0.08%
2022/08/04	5.7	38.77	0	0.00	38.75	5.7	19,943	0.03%
2022/08/03	7.7	38.98	2	38.80	39.10	5.7	20,186	0.03%
2022/08/02	0.1	39.26	0	0.00	39.15	0.1	20,245	0.00%
2022/08/01	1.6	39.09	5	39.30	39.50	-3.5	20,243	-0.02%
2022/07/29	3.5	38.53	0	0.00	38.75	3.5	20,205	0.02%
2022/07/28	4	38.00	0	0.00	38.20	4	20,134	0.02%
2022/07/27	5	37.84	0	0.00	37.85	5	20,075	0.02%
2022/07/26	11	37.83	0	0.00	37.80	11	20,246	0.05%
2022/07/25	1.1	37.91	0	0.00	37.85	1.1	20,320	0.01%
2022/07/22	4.2	37.73	0	0.00	37.70	4.2	20,389	0.02%
2022/07/21	19.6	37.97	2	37.98	38.05	17.6	20,196	0.09%
2022/07/20	5	41.69	4	41.64	41.60	1	19,656	0.01%
2022/07/19	13	41.14	0	0.00	41.65	13	19,510	0.07%
2022/07/18	9	40.12	2.3	40.21	40.70	6.7	19,267	0.03%
2022/07/15	13.1	40.57	0	0.00	40.50	13.1	19,169	0.07%
2022/07/13	5.1	41.77	3	41.73	41.80	2.1	19,230	0.01%
2022/07/12	1	40.75	2	41.05	41.00	-1	19,337	-0.01%
2022/07/11	1	40.85	0	0.00	41.10	1	19,484	0.01%
2022/07/08	9.1	40.77	0	0.00	40.80	9.1	19,573	0.05%
2022/07/07	0	0.00	1.1	40.87	40.90	-1.1	19,674	-0.01%
2022/07/06	1.1	40.08	3	40.08	40.00	-1.9	20,055	-0.01%
2022/07/05	1	40.80	0	0.00	40.75	1	19,967	0.01%
2022/07/04	0.1	40.12	0	0.00	40.00	0.1	19,809	0.00%
2022/07/01	1	40.35	3	40.18	40.35	-2	19,681	-0.01%
2022/06/30	6	39.48	0	0.00	39.50	6	19,421	0.03%
2022/06/29	0.1	39.61	0	0.00	39.55	0.1	19,227	0.00%
2022/06/27	1	39.85	0	0.00	39.80	1	19,203	0.01%
2022/06/24	0.4	39.42	0	0.00	39.50	0.4	19,070	0.00%
2022/06/23	2.2	39.07	0	0.00	39.00	2.2	18,963	0.01%
2022/06/22	2.1	39.60	0	0.00	39.50	2.1	18,809	0.01%
2022/06/21	3	39.48	2	39.50	39.45	1	18,775	0.01%
2022/06/20	29.2	39.08	1	39.05	38.85	28.2	18,695	0.15%
2022/06/17	7.1	39.62	5.3	39.66	39.60	1.9	18,440	0.01%
2022/06/16	7.1	40.15	2	40.50	40.00	5.1	18,279	0.03%
2022/06/15	3	40.08	2.4	40.13	40.05	0.6	18,452	0.00%
2022/06/14	9.2	40.15	0	0.00	40.10	9.2	18,363	0.05%
2022/06/13	6.1	40.85	0	0.00	40.80	6.1	18,122	0.03%
2022/06/10	2.1	41.45	0	0.00	41.40	2.1	17,840	0.01%
2022/06/09	0.1	41.70	0	0.00	41.55	0.1	17,831	0.00%
2022/06/08	2.1	41.71	0	0.00	41.75	2.1	17,785	0.01%
2022/06/07	1	41.50	0	0.00	41.35	1	17,736	0.01%
2022/06/06	2.2	41.62	0	0.00	41.55	2.2	17,502	0.01%
2022/06/02	3.1	41.83	0	0.00	41.70	3.1	17,511	0.02%
2022/06/01	8.1	42.13	3	42.22	42.10	5.1	17,534	0.03%
2022/05/31	2.1	42.75	0	0.00	42.60	2.1	17,391	0.01%
2022/05/30	0	43.00	1.5	42.97	42.80	-1.5	16,918	-0.01%
2022/05/27	0.1	42.25	2	42.00	42.20	-1.9	16,696	-0.01%
2022/05/26	0.1	42.00	0	0.00	41.70	0.1	16,596	0.00%
2022/05/25	1	41.50	0	0.00	41.65	1	16,538	0.01%
2022/05/24	1	41.35	0	0.00	41.20	1	16,462	0.01%
2022/05/23	2.1	41.33	0	0.00	41.20	2.1	16,294	0.01%
2022/05/19	2	41.15	0	0.00	41.10	2	15,717	0.01%
2022/05/18	39.1	41.35	0	0.00	41.60	39.1	15,532	0.25%
2022/05/17	2	41.50	0	0.00	41.50	2	15,250	0.01%
2022/05/16	6.2	41.33	0	0.00	41.25	6.2	15,019	0.04%
2022/05/13	0	0.00	13	41.11	41.60	-13	14,715	-0.09%
2022/05/12	15.1	41.11	1	41.05	40.80	14.1	14,482	0.10%
2022/05/11	4.5	42.67	2	42.75	42.65	2.5	13,898	0.02%
2022/05/10	2.4	43.85	0	0.00	43.85	2.4	13,469	0.02%
2022/05/09	6.1	44.44	1	44.40	44.25	5.1	13,279	0.04%
2022/05/06	0	45.30	0	0.00	45.10	0	13,113	0.00%
2022/05/05	0	45.75	0	0.00	45.60	0	13,152	0.00%
2022/05/04	8	45.40	0	0.00	45.50	8	13,127	0.06%
2022/05/03	6.1	45.33	0	0.00	45.35	6.1	13,228	0.05%
2022/04/29	8	46.28	0	0.00	45.90	8	12,942	0.06%
2022/04/28	2.3	45.86	0	0.00	46.10	2.3	12,785	0.02%
2022/04/27	8.2	45.81	2	45.80	45.80	6.2	12,580	0.05%
2022/04/26	3.1	46.12	0	0.00	46.20	3.1	12,312	0.02%
2022/04/25	12.1	46.10	2	46.15	46.10	10.1	12,241	0.08%
2022/04/22	5.1	46.51	0	0.00	46.55	5.1	12,099	0.04%
2022/04/21	3.1	46.75	0	0.00	46.80	3.1	12,074	0.03%
2022/04/20	3	46.45	0	0.00	46.60	3	12,063	0.02%
2022/04/19	9.1	46.33	0	0.00	46.35	9.1	11,970	0.08%
2022/04/18	16.1	46.55	0	0.00	46.50	16.1	11,843	0.14%
2022/04/15	8.1	47.17	0	0.00	47.10	8.1	11,628	0.07%
2022/04/14	4.1	47.69	1	47.65	47.70	3.1	11,442	0.03%
2022/04/13	8	47.93	1	48.00	48.00	7	11,348	0.06%
2022/04/12	4.1	48.51	0	0.00	48.00	4.1	11,175	0.04%
2022/04/11	1.2	49.33	5	49.55	49.45	-3.8	10,764	-0.04%
2022/04/08	3	49.65	0	0.00	49.80	3	10,837	0.03%
2022/04/07	2.1	50.09	0	0.00	49.55	2.1	10,806	0.02%
2022/04/06	4.2	49.73	26	50.14	50.20	-21.8	10,709	-0.20%
2022/04/01	7.1	49.81	3	49.62	49.75	4.1	10,657	0.04%
2022/03/31	0	0.00	2	50.00	49.90	-2	10,588	-0.02%
2022/03/30	0	49.75	0	0.00	49.85	0	10,436	0.00%
2022/03/29	3	49.65	1	49.75	49.80	2	10,432	0.02%
2022/03/28	20.1	49.65	0	0.00	49.70	20.1	10,389	0.19%
2022/03/25	2.3	49.71	1	49.65	49.70	1.3	10,342	0.01%
2022/03/24	0.1	49.50	25	49.94	49.95	-24.9	10,385	-0.24%
2022/03/23	3.1	49.63	0	0.00	49.65	3.1	10,460	0.03%
2022/03/22	3.1	49.52	0	0.00	49.70	3.1	10,377	0.03%
2022/03/21	6	49.66	1	49.70	49.75	5	10,380	0.05%
2022/03/16	5.2	47.66	0	0.00	47.85	5.2	9,630	0.05%
2022/03/15	5.1	47.50	0	0.00	47.95	5.1	9,597	0.05%
2022/03/10	0	47.60	0	0.00	47.60	0	9,818	0.00%
2022/03/09	1.1	47.25	0	0.00	47.25	1.1	9,901	0.01%
2022/03/08	4.1	46.88	20	47.00	46.95	-15.9	10,051	-0.16%
2022/03/07	3.2	47.04	5	47.10	47.10	-1.8	10,059	-0.02%
2022/03/04	1.1	47.72	0	0.00	47.65	1.1	10,340	0.01%
2022/03/03	8	47.95	0	0.00	48.05	8	10,465	0.08%
2022/03/02	0.2	47.73	0	0.00	48.00	0.2	10,752	0.00%
2022/03/01	20	47.55	0	0.00	47.80	20	10,862	0.18%
2022/02/25	2.2	47.06	0	0.00	47.35	2.2	10,955	0.02%
2022/02/24	0.2	47.36	5	47.30	47.30	-4.8	10,884	-0.04%
2022/02/23	8	47.75	0	0.00	47.65	8	10,872	0.07%
2022/02/22	0.2	47.34	0	0.00	47.70	0.2	10,974	0.00%
2022/02/21	1	47.45	0	0.00	47.60	1	10,977	0.01%
2022/02/18	2	47.45	0	0.00	47.45	2	11,056	0.02%
2022/02/17	1	47.40	2	47.45	47.45	-1	11,143	-0.01%
2022/02/15	0.1	47.15	3	47.03	47.00	-2.9	11,255	-0.03%
2022/02/14	0.1	47.24	10	47.17	47.15	-9.9	11,341	-0.09%
2022/02/11	10.1	47.15	0	0.00	47.55	10.1	11,337	0.09%
2022/02/10	0.1	47.25	0	0.00	47.55	0.1	11,361	0.00%
2022/02/08	1.1	46.95	0	0.00	46.95	1.1	11,535	0.01%
2022/02/07	9.1	46.53	0	0.00	47.10	9.1	11,491	0.08%
2022/01/26	1	47.00	0	0.00	46.85	1	11,314	0.01%
2022/01/25	7	46.71	0	0.00	46.80	7	11,349	0.06%
2022/01/24	1	47.15	0	0.00	47.15	1	11,222	0.01%
2022/01/21	1	47.40	0	0.00	47.40	1	11,339	0.01%
2022/01/20	0.4	47.60	0	0.00	47.50	0.4	11,291	0.00%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/18	2	47.50	0	0.00	47.75	2	11,490	0.02%
2022/01/17	1	47.40	0	0.00	47.60	1	11,598	0.01%
2022/01/10	2	47.05	0	0.00	47.30	2	12,274	0.02%
2022/01/06	1	47.30	5	47.50	47.60	-4	12,219	-0.03%
2021/12/28	4	48.00	0	0.00	48.15	4	12,350	0.03%
2021/12/27	0	0.00	2	48.05	48.10	-2	12,448	-0.02%
2021/12/23	0	0.00	1	47.70	47.70	-1	12,853	-0.01%
2021/12/21	2	47.25	0	0.00	47.25	2	13,062	0.02%
2021/12/14	1	47.05	0	0.00	47.00	1	13,527	0.01%
2021/12/08	0	0.00	1	47.80	47.70	-1	15,007	-0.01%
2021/12/07	3	47.05	0	0.00	47.55	3	15,100	0.02%
2021/12/06	0	0.00	15	47.30	47.30	-15	15,059	-0.10%
2021/12/03	21	46.42	0	0.00	46.40	21	15,012	0.14%
2021/12/02	0	0.00	1	46.55	46.30	-1	14,910	-0.01%
2021/12/01	1	46.15	0	0.00	46.60	1	14,885	0.01%
2021/11/30	5	46.76	1	47.05	46.00	4	14,816	0.03%
2021/11/29	7	46.01	0	0.00	46.50	7	14,386	0.05%
2021/11/26	10	46.65	0	0.00	46.50	10	14,324	0.07%
2021/11/25	2	47.20	1	47.15	47.15	1	14,217	0.01%
2021/11/24	14	47.32	0	0.00	47.45	14	14,124	0.10%
2021/11/23	1	47.80	0.3	47.85	47.80	0.7	13,953	0.01%
2021/11/22	2	47.88	0	0.00	47.90	2	13,999	0.01%
2021/11/19	14	48.11	24	48.08	48.30	-10	13,936	-0.07%
2021/11/18	2.7	48.34	0	0.00	48.30	2.7	13,882	0.02%
2021/11/17	13.2	48.35	0	0.00	48.55	13.2	13,875	0.10%
2021/11/16	2.1	48.36	0	0.00	48.65	2.1	13,977	0.02%
2021/11/15	0	0.00	4	48.30	48.60	-4	14,174	-0.03%
2021/11/12	13	48.47	0	48.85	48.70	13	14,358	0.09%
2021/11/11	0.1	48.75	3	48.67	48.80	-2.9	14,578	-0.02%
2021/11/10	0	0.00	17	48.70	48.70	-17	14,843	-0.11%
2021/11/09	3	48.57	1	48.60	48.80	2	15,088	0.01%
2021/11/08	6	48.73	0	0.00	48.95	6	16,197	0.04%
2021/11/05	3	47.95	0	0.00	48.15	3	16,989	0.02%
2021/10/29	6	48.28	1	48.30	48.25	5	18,923	0.03%
2021/10/27	4	48.40	0	0.00	48.35	4	19,594	0.02%
2021/10/26	8	48.61	0	0.00	48.45	8	19,646	0.04%
2021/10/25	7	48.47	5	48.30	48.25	2	19,726	0.01%
2021/10/22	0	0.00	1	48.90	48.80	-1	20,089	0.00%
2021/10/20	13	48.38	2	48.40	48.35	11	20,272	0.05%
2021/10/19	2	49.05	0	49.60	49.10	2	20,369	0.01%
2021/10/13	2	50.90	0	0.00	50.50	2	20,515	0.01%
2021/10/12	3	50.17	0	0.00	50.20	3	20,491	0.01%
2021/10/08	4	50.40	0	0.00	50.40	4	20,467	0.02%
2021/10/05	1	50.20	1	50.10	50.30	0	21,193	0.00%
2021/10/04	0	0.00	8	50.03	50.00	-8	21,654	-0.04%
2021/10/01	9.1	50.07	0	0.00	50.20	9.1	22,316	0.04%
2021/09/30	1	50.40	0	0.00	51.00	1	22,380	0.00%
2021/09/29	3	50.57	5	50.60	50.60	-2	22,519	-0.01%
2021/09/28	2	51.00	0	0.00	51.00	2	22,713	0.01%
2021/09/27	0	0.00	3	51.17	51.10	-3	22,761	-0.01%
2021/09/24	2	51.40	4	51.30	51.30	-2	22,881	-0.01%
2021/09/23	0	0.00	1	51.10	51.20	-1	22,886	0.00%
2021/09/22	1	49.65	2	50.40	50.70	-1	22,838	0.00%
2021/09/17	0	0.00	10	51.15	50.70	-10	22,742	-0.04%
2021/09/16	0	0.00	6	51.47	51.70	-6	22,693	-0.03%
2021/09/15	3	51.17	2	51.20	51.20	1	22,526	0.00%
2021/09/14	7	51.17	12	51.17	51.40	-5	22,421	-0.02%
2021/09/13	3	50.10	5	50.10	50.10	-2	21,802	-0.01%
2021/09/10	0	0.00	28.8	48.75	49.00	-28.8	21,700	-0.13%
2021/09/09	1	48.05	0	0.00	48.20	1	21,833	0.00%
2021/09/07	3	48.80	0	0.00	48.75	3	21,992	0.01%
2021/09/06	1	48.40	17	48.79	48.80	-16	22,010	-0.07%
2021/09/03	0	0.00	4	48.50	48.50	-4	21,935	-0.02%
2021/09/01	3.1	48.04	0	0.00	48.40	3.1	21,952	0.01%
2021/08/31	2	48.00	0	0.00	48.45	2	21,850	0.01%
2021/08/30	1	47.35	0	0.00	47.60	1	21,749	0.00%
2021/08/27	2	47.40	0	0.00	47.45	2	21,802	0.01%
2021/08/24	6	46.65	0	0.00	46.75	6	22,216	0.03%
2021/08/23	2	46.80	2	47.05	46.80	0	22,436	0.00%
2021/08/20	0	0.00	5	46.00	46.15	-5	22,539	-0.02%
2021/08/19	5	46.40	0	0.00	46.20	5	22,907	0.02%
2021/08/18	0	0.00	8	46.98	47.25	-8	22,789	-0.04%
2021/08/17	1	47.55	0	0.00	47.30	1	22,621	0.00%
2021/08/16	3	47.83	2	48.08	47.95	1	22,465	0.00%
2021/08/13	0	48.50	0	0.00	48.40	0	22,509	0.00%
2021/08/12	6	47.14	4	47.25	47.60	2	22,621	0.01%
2021/08/11	28	51.07	2	51.10	51.10	26	21,868	0.12%
2021/08/10	9	51.84	6	51.90	51.90	3	21,421	0.01%
2021/08/09	0	0.00	17	52.22	52.40	-17	21,726	-0.08%
2021/08/05	2.3	52.89	13	53.06	52.70	-10.7	22,168	-0.05%
2021/08/04	6	53.98	0	0.00	53.80	6	23,135	0.03%
2021/08/03	3	53.63	38.2	53.49	53.90	-35.2	23,671	-0.15%
2021/08/02	2	52.60	31	52.70	52.80	-29	23,444	-0.12%
2021/07/30	1	52.70	0	0.00	52.60	1	23,936	0.00%
2021/07/29	0	0.00	1	52.80	52.90	-1	24,450	0.00%
2021/07/28	3.1	52.24	7	52.24	52.40	-3.9	24,837	-0.02%
2021/07/27	2	52.80	2	53.00	53.00	0	25,536	0.00%
2021/07/26	13	53.39	1	53.20	53.20	12	26,205	0.05%
2021/07/23	8	52.89	5	52.68	53.00	3	26,532	0.01%
2021/07/22	50	52.00	21	52.20	52.10	29	26,663	0.11%
2021/07/21	1	51.80	0	0.00	51.80	1	27,077	0.00%
2021/07/20	3	51.63	0	0.00	51.70	3	27,984	0.01%
2021/07/19	0	0.00	0.1	51.80	52.00	-0.1	29,485	0.00%
2021/07/16	0	0.00	1	51.50	51.50	-1	32,699	0.00%
2021/07/15	25	51.44	9	51.50	51.60	16	34,817	0.05%
2021/07/14	6	51.43	0	0.00	51.50	6	36,177	0.02%
2021/07/13	4	51.95	1	51.90	51.90	3	36,859	0.01%
2021/07/12	1	51.90	0	0.00	52.20	1	37,265	0.00%
2021/07/09	23	52.26	10	52.10	52.00	13	37,473	0.03%
2021/07/08	13	52.78	7	52.53	52.80	6	37,291	0.02%
2021/07/07	3	51.13	1	51.20	51.30	2	36,928	0.01%
2021/07/06	3	50.80	0	0.00	51.20	3	36,823	0.01%
2021/07/05	2	50.60	1	50.90	50.60	1	36,751	0.00%
2021/07/02	1	50.60	0	0.00	50.50	1	36,605	0.00%
2021/07/01	7	50.64	0	0.00	50.60	7	36,533	0.02%
2021/06/30	1	51.00	0	0.00	51.00	1	36,744	0.00%
2021/06/29	0	0.00	15	51.07	51.20	-15	36,788	-0.04%
2021/06/28	5	51.00	0	0.00	51.10	5	36,966	0.01%
2021/06/25	0	51.30	0	0.00	51.00	0	36,992	0.00%
2021/06/24	1	51.00	0.1	51.30	51.10	0.9	37,241	0.00%
2021/06/23	7	50.73	2	50.90	51.00	5	37,676	0.01%
2021/06/22	0	51.10	3	50.90	50.90	-3	37,792	-0.01%
2021/06/18	9	51.00	3	51.20	51.00	6	38,189	0.02%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/09	4	50.95	0	0.00	51.30	4	39,925	0.01%
2021/06/08	4	51.20	0	0.00	51.40	4	40,039	0.01%
2021/06/04	30	52.00	30	51.80	51.90	0	40,452	0.00%
2021/06/03	3	51.97	0	0.00	52.30	3	40,659	0.01%
2021/06/02	1	51.60	2	51.60	52.00	-1	40,510	0.00%
2021/05/31	0.1	51.20	18	51.13	51.60	-18	40,457	-0.04%
2021/05/28	0	0.00	2	50.60	50.60	-2	40,331	0.00%
2021/05/27	10	49.98	2	50.00	50.30	8	40,411	0.02%
2021/05/26	0	51.00	2	50.90	50.70	-2	40,254	0.00%
2021/05/25	2	51.10	0	0.00	51.10	2	40,193	0.00%
2021/05/24	9	51.00	5	51.18	51.30	4	40,233	0.01%
2021/05/21	7	51.44	3	53.90	51.20	4	40,408	0.01%
2021/05/20	3	50.73	4	51.00	50.80	-1	40,310	0.00%
2021/05/19	2	49.95	6	49.83	50.50	-4	40,085	-0.01%
2021/05/18	3	49.58	10	49.54	50.00	-7	39,915	-0.02%
2021/05/17	7	47.82	9	48.16	47.90	-2	39,776	-0.01%
2021/05/14	3	49.62	6	49.55	49.60	-3	39,121	-0.01%
2021/05/13	18	48.98	13.2	48.97	49.20	4.8	38,782	0.01%
2021/05/12	22	49.27	39	49.16	49.60	-17	38,261	-0.04%
2021/05/11	17	52.52	13.2	52.25	51.60	3.8	36,972	0.01%
2021/05/10	10	52.60	20	52.94	52.90	-10	36,241	-0.03%
2021/05/07	18	52.12	1	53.30	52.30	17	36,059	0.05%
2021/05/06	3	52.13	19	51.96	53.00	-16	35,706	-0.04%
2021/05/05	12	50.90	17	51.13	50.80	-5	35,241	-0.01%
2021/05/04	3	50.00	31	50.50	50.20	-28	35,127	-0.08%
2021/05/03	23	51.27	6	51.35	51.20	17	34,169	0.05%
2021/04/29	32	52.77	21	52.11	52.10	11	33,664	0.03%
2021/04/28	17	52.87	0	0.00	53.20	17	33,224	0.05%
2021/04/27	7.5	52.75	4	52.78	52.70	3.5	33,106	0.01%
2021/04/26	19	52.79	19	53.52	53.10	0	32,617	0.00%
2021/04/23	36.3	52.64	42	52.73	53.00	-5.7	31,717	-0.02%
2021/04/22	160	56.80	92.5	56.74	54.10	67.5	30,558	0.22%	大買/
2021/04/21	61	54.34	107	54.44	55.70	-46	27,491	-0.17%	大賣/
2021/04/20	19	52.85	7.1	52.98	52.00	11.9	25,459	0.05%
2021/04/19	18	49.96	32	50.29	50.40	-14	24,106	-0.06%
2021/04/16	110.5	48.67	21	48.89	49.00	89.5	23,301	0.38%	大買/
2021/04/15	0	0.00	9	48.02	47.90	-9	22,795	-0.04%
2021/04/14	36	47.17	10	47.09	47.00	26	22,494	0.12%
2021/04/13	4	47.23	13	47.35	47.20	-9	22,362	-0.04%
2021/04/12	1	46.75	0	0.00	46.85	1	22,111	0.00%
2021/04/09	12	46.85	2	47.00	46.70	10	22,041	0.05%
2021/04/08	4	46.70	0	0.00	46.90	4	21,910	0.02%
2021/04/07	3	46.78	4	46.81	46.80	-1	21,820	0.00%
2021/04/06	7	46.74	1	46.65	46.85	6	21,761	0.03%
2021/04/01	54	46.66	0	0.00	46.70	54	21,372	0.25%
2021/03/31	12	46.70	11	46.73	46.80	1	21,256	0.00%
2021/03/30	21	46.31	23	46.45	46.55	-2	21,044	-0.01%
2021/03/29	2	46.35	6	46.53	46.50	-4	20,945	-0.02%
2021/03/26	8	46.13	3	46.15	46.15	5	20,680	0.02%
2021/03/25	6	45.43	6	45.45	45.55	0	20,287	0.00%
2021/03/24	20	45.61	8	45.60	45.55	12	20,110	0.06%
2021/03/23	1	46.00	12	45.71	45.70	-11	19,996	-0.06%
2021/03/22	15.1	45.57	64	46.34	45.80	-48.9	19,589	-0.25%
2021/03/18	5	43.05	0	0.00	43.10	5	17,888	0.03%
2021/03/17	5.1	42.66	10	42.82	42.85	-4.9	17,899	-0.03%
2021/03/16	1	42.55	0	0.00	42.60	1	17,904	0.01%
2021/03/15	6	42.43	0	0.00	42.35	6	17,936	0.03%
2021/03/12	4	42.61	2	42.65	42.70	2	17,781	0.01%
2021/03/11	0.8	42.95	0	0.00	42.85	0.8	17,666	0.00%
2021/03/10	2	43.08	0	0.00	43.00	2	17,600	0.01%
2021/03/09	0	0.00	9	43.02	43.40	-9	17,714	-0.05%
2021/03/05	10	42.35	0	0.00	42.50	10	17,433	0.06%
2021/03/04	5	42.25	6	42.55	42.50	-1	17,847	-0.01%
2021/03/03	1.1	42.37	5	42.35	42.55	-3.9	17,835	-0.02%
2021/03/02	18	42.25	20	42.33	42.10	-2	17,744	-0.01%
2021/02/26	13	42.28	16	42.32	42.00	-3	17,589	-0.02%
2021/02/25	0	0.00	2	42.70	42.90	-2	17,255	-0.01%
2021/02/24	0	0.00	3	42.58	42.55	-3	17,267	-0.02%
2021/02/23	0	0.00	17	42.44	42.45	-17	17,237	-0.10%
2021/02/22	3	41.88	0	0.00	41.80	3	17,008	0.02%
2021/02/19	20	41.18	0	0.00	41.60	20	16,970	0.12%
2021/02/18	0	0.00	3	41.60	41.35	-3	16,894	-0.02%
2021/02/17	2	41.15	5	41.25	41.25	-3	16,801	-0.02%
2021/02/05	28	40.66	0	0.00	40.85	28	16,576	0.17%
2021/02/04	2	40.40	0	0.00	40.40	2	16,647	0.01%
2021/02/03	16	40.54	0.1	40.75	40.55	15.9	17,019	0.09%
2021/02/02	8	40.99	0	0.00	40.75	8	16,937	0.05%
2021/02/01	0	0.00	2	40.70	40.80	-2	16,812	-0.01%
2021/01/29	7	40.30	1	40.20	40.15	6	16,789	0.04%
2021/01/28	7	40.27	0	0.00	40.25	7	16,597	0.04%
2021/01/27	12	40.39	0	0.00	40.35	12	16,362	0.07%
2021/01/26	11	40.38	0	0.00	40.35	11	16,223	0.07%
2021/01/22	11	40.61	0	0.00	40.60	11	15,509	0.07%
2021/01/21	1	41.00	0	0.00	40.80	1	15,191	0.01%
2021/01/20	27	41.17	31	41.26	40.95	-4	15,029	-0.03%
2021/01/19	6	41.73	2	41.95	41.75	4	14,598	0.03%
2021/01/18	48	41.76	0	0.00	41.60	48	14,547	0.33%
2021/01/15	8	42.19	3	42.13	41.95	5	14,248	0.04%
2021/01/14	3	42.60	14	42.56	42.55	-11	13,868	-0.08%
2021/01/13	1.9	42.72	3	42.70	42.70	-1.1	13,709	-0.01%
2021/01/11	15	42.85	0	0.00	43.10	15	13,516	0.11%
2021/01/08	3	42.85	10	42.85	42.95	-7	13,435	-0.05%
2021/01/07	0	0.00	1	43.05	42.85	-1	13,366	-0.01%
2021/01/06	2	42.80	1	42.80	42.95	1	13,172	0.01%
2021/01/05	0	0.00	0.1	43.20	43.10	-0.1	13,036	0.00%
2021/01/04	0	0.00	3	43.27	43.20	-3	12,974	-0.02%
2020/12/31	3	43.25	7	43.58	43.20	-4	12,933	-0.03%
2020/12/28	4	42.88	2	42.90	43.00	2	12,907	0.02%
2020/12/25	15	42.72	3	42.90	42.80	12	12,961	0.09%
2020/12/24	10	42.72	0	0.00	42.70	10	13,055	0.08%
2020/12/23	8	42.72	2	42.75	42.80	6	13,075	0.05%
2020/12/22	13	43.05	1	43.05	42.95	12	13,149	0.09%
2020/12/21	0	0.00	8	43.38	43.50	-8	13,438	-0.06%
2020/12/17	1	42.85	33	42.90	42.65	-32	13,865	-0.23%
2020/12/16	7.4	43.15	170	43.04	43.05	-162.6	13,782	-1.18%	大賣/鉅額交易
2020/12/14	1	42.85	132	42.87	42.80	-131	13,726	-0.95%	大賣/鉅額交易
2020/12/11	7	42.91	2	42.95	42.90	5	13,816	0.04%
2020/12/10	51	43.30	6	43.23	43.25	45	13,749	0.33%
2020/12/09	137	43.42	40	43.45	43.35	97	13,778	0.70%	大買/
2020/12/08	8	43.31	3	43.30	43.60	5	13,772	0.04%
2020/12/04	6	43.55	0	0.00	43.65	6	13,838	0.04%
2020/12/03	4.2	43.64	193	43.81	43.50	-188.8	13,761	-1.37%	大賣/鉅額交易
2020/11/30	90.4	43.42	2	43.60	42.90	88.4	13,906	0.64%
2020/11/27	0	0.00	25	43.17	43.30	-25	13,694	-0.18%
2020/11/26	5	42.95	17	42.77	42.95	-12	13,620	-0.09%
2020/11/25	8	42.88	0	0.00	42.60	8	13,772	0.06%
2020/11/24	20	42.90	10	42.90	42.75	10	13,849	0.07%
2020/11/23	0	0.00	13.5	43.03	43.00	-13.5	13,800	-0.10%
2020/11/20	66	42.53	0	0.00	42.70	66	13,790	0.48%
2020/11/19	0.1	42.85	4	42.89	42.90	-3.9	13,775	-0.03%
2020/11/18	161	42.86	6	42.95	42.70	155	13,816	1.12%	大買/鉅額交易
2020/11/17	0.2	42.60	4	42.58	42.75	-3.8	13,854	-0.03%
2020/11/16	1.5	42.25	0	0.00	42.35	1.5	14,202	0.01%
2020/11/13	0	0.00	3	42.33	42.25	-3	14,467	-0.02%
2020/11/12	2	42.40	4	42.45	42.40	-2	14,811	-0.01%
2020/11/11	4	42.09	4	42.33	42.65	0	14,831	0.00%
2020/11/10	13	41.42	9	41.43	41.55	4	14,766	0.03%
2020/11/09	0	0.00	1	41.30	41.15	-1	14,981	-0.01%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/05	15	40.95	0	0.00	41.05	15	16,546	0.09%
2020/11/04	2	40.95	0	0.00	40.90	2	16,842	0.01%
2020/11/03	0	0.00	2	40.75	40.95	-2	17,212	-0.01%
2020/11/02	0	0.00	2	40.60	40.60	-2	17,662	-0.01%
2020/10/30	0	0.00	3	40.55	40.55	-3	18,262	-0.02%
2020/10/29	0	0.00	7	40.50	40.35	-7	18,465	-0.04%
2020/10/27	2.2	40.47	0	0.00	40.50	2.2	18,592	0.01%
2020/10/26	1	40.50	0	0.00	40.50	1	18,606	0.01%
2020/10/23	4	40.70	2	40.65	40.65	2	18,750	0.01%
2020/10/22	1	40.30	0	0.00	41.00	1	18,943	0.01%
2020/10/20	40	40.45	0	0.00	40.35	40	19,061	0.21%
2020/10/19	0	0.00	5	40.55	40.45	-5	19,122	-0.03%
2020/10/16	0.2	40.45	1	40.35	40.30	-0.8	19,278	0.00%
2020/10/15	7	40.30	0	0.00	40.30	7	19,671	0.04%
2020/10/14	2	40.50	0	0.00	40.50	2	19,700	0.01%
2020/10/13	11	40.54	0	0.00	40.50	11	19,784	0.06%
2020/10/12	15	40.92	0	0.00	40.95	15	20,214	0.07%
2020/10/07	2	41.00	0	0.00	41.15	2	20,445	0.01%
2020/10/05	1	41.20	0	0.00	41.00	1	20,601	0.00%
2020/09/30	8	41.46	3	41.60	41.40	5	20,812	0.02%
2020/09/29	0	0.00	1	41.10	41.20	-1	20,975	0.00%
2020/09/28	1	40.75	0	0.00	40.95	1	21,043	0.00%
2020/09/25	0	0.00	7	40.60	40.55	-7	21,224	-0.03%
2020/09/24	16	40.11	0	0.00	40.05	16	21,293	0.08%
2020/09/22	5	41.88	12	41.70	41.80	-7	20,759	-0.03%
2020/09/21	3	42.30	0	0.00	42.25	3	20,638	0.01%
2020/09/17	0	0.00	2	42.60	42.55	-2	20,727	-0.01%
2020/09/16	1	42.85	2	42.78	42.85	-1	20,772	0.00%
2020/09/15	10	42.65	0	0.00	42.70	10	20,736	0.05%
2020/09/11	0	0.00	2	42.30	42.30	-2	20,893	-0.01%
2020/09/08	8	42.85	0	0.00	42.70	8	20,918	0.04%
2020/09/07	2	42.65	1	42.35	42.70	1	21,054	0.00%
2020/09/04	0	0.00	7	42.20	42.20	-7	21,101	-0.03%
2020/09/02	1	42.45	2	42.90	42.65	-1	20,913	0.00%
2020/08/31	6	43.11	0	0.00	42.90	6	20,717	0.03%
2020/08/27	0	0.00	1	43.85	43.85	-1	20,645	0.00%
2020/08/26	0	0.00	30	43.91	44.10	-30	20,707	-0.14%
2020/08/25	0	0.00	1	44.30	44.10	-1	20,673	0.00%
2020/08/24	0	0.00	7	43.98	44.05	-7	21,049	-0.03%
2020/08/21	7	44.06	1	44.25	44.25	6	21,056	0.03%
2020/08/20	2	43.55	1	43.70	43.50	1	20,862	0.00%
2020/08/19	6	44.58	2	44.55	44.35	4	20,547	0.02%
2020/08/17	10	43.45	0	0.00	43.35	10	19,928	0.05%
2020/08/14	5	42.42	0	0.00	42.85	5	19,825	0.03%
2020/08/13	13	41.08	0	0.00	41.20	13	19,407	0.07%
2020/08/12	22	41.16	0	0.00	41.00	22	19,247	0.11%
2020/08/11	1	46.65	50	46.65	46.50	-49	18,034	-0.27%
2020/08/10	1	46.85	1	46.65	46.60	0	17,645	0.00%
2020/08/07	0	0.00	3	47.17	47.10	-3	17,455	-0.02%
2020/08/06	0	0.00	9	47.01	47.15	-9	17,219	-0.05%
2020/08/05	0	0.00	7	46.11	46.45	-7	16,833	-0.04%
2020/08/03	1	44.85	0	0.00	44.95	1	16,214	0.01%
2020/07/31	5	45.00	0	0.00	45.00	5	16,141	0.03%
2020/07/30	0	0.00	5	45.15	45.35	-5	16,127	-0.03%
2020/07/29	0	0.00	7	45.09	45.05	-7	16,204	-0.04%
2020/07/28	1	44.70	6	44.73	44.50	-5	16,213	-0.03%
2020/07/27	1	44.75	5	44.75	44.60	-4	16,216	-0.02%
2020/07/24	0	0.00	2	45.25	45.00	-2	16,217	-0.01%
2020/07/23	0	0.00	9	45.60	45.60	-9	16,183	-0.06%
2020/07/22	0	0.00	35	45.46	45.50	-35	16,181	-0.22%
2020/07/21	0	0.00	7	45.66	45.55	-7	16,060	-0.04%
2020/07/20	30	45.15	0	0.00	45.10	30	15,811	0.19%
2020/07/17	0	0.00	5	45.00	44.80	-5	15,774	-0.03%
2020/07/16	3	44.75	3	44.50	44.50	0	15,824	0.00%
2020/07/15	0	0.00	14.3	45.53	45.60	-14.3	15,384	-0.09%
2020/07/14	0	0.00	6	45.30	45.30	-6	15,181	-0.04%
2020/07/10	0	0.00	10	45.17	44.95	-10	15,301	-0.07%
2020/07/09	0	0.00	1	45.40	45.30	-1	15,268	-0.01%
2020/07/08	1	44.90	0	0.00	45.15	1	15,002	0.01%
2020/07/06	0	0.00	3	44.47	44.40	-3	14,649	-0.02%
2020/07/03	8	43.94	5	44.00	43.95	3	14,624	0.02%
2020/07/02	1	43.50	1	43.55	43.60	0	14,576	0.00%
2020/07/01	4	43.10	2.9	43.08	43.10	1.1	14,481	0.01%
2020/06/30	0	0.00	5	42.85	42.75	-5	14,409	-0.03%
2020/06/29	2	42.75	0	0.00	42.65	2	14,485	0.01%
2020/06/24	4	42.79	0	0.00	42.85	4	14,456	0.03%
2020/06/22	0	0.00	0.2	42.90	42.90	-0.2	14,506	0.00%
2020/06/19	1	42.55	0	0.00	42.55	1	14,595	0.01%
2020/06/15	6	42.68	0	0.00	42.50	6	15,627	0.04%
2020/06/12	1	42.85	2	42.90	42.90	-1	15,929	-0.01%
2020/06/09	4	43.78	1	43.80	43.90	3	16,626	0.02%
2020/06/08	4	43.63	0	0.00	43.95	4	16,884	0.02%
2020/06/05	1	43.50	0	0.00	43.65	1	16,879	0.01%
2020/06/04	50	43.35	1	43.65	43.40	49	17,038	0.29%
2020/06/03	1	43.60	4	43.75	43.65	-3	17,164	-0.02%
2020/06/02	0	0.00	10	43.25	43.30	-10	17,071	-0.06%
2020/06/01	0	0.00	4	43.08	43.10	-4	17,036	-0.02%
2020/05/29	1	42.40	4	42.63	42.55	-3	16,970	-0.02%
2020/05/28	6	42.60	1	42.75	42.35	5	16,591	0.03%
2020/05/27	1	42.80	0.3	42.85	42.85	0.7	16,655	0.00%
2020/05/25	3	42.43	0	0.00	42.65	3	16,826	0.02%
2020/05/21	0	0.00	5	43.15	43.00	-5	16,923	-0.03%
2020/05/19	0	0.00	1	43.10	43.00	-1	16,886	-0.01%
2020/05/18	5	42.60	0	0.00	42.35	5	16,725	0.03%
2020/05/15	1	42.35	1	42.45	42.30	0	16,700	0.00%
2020/05/14	5	42.63	0	0.00	42.60	5	16,720	0.03%
2020/05/13	3	42.47	15	42.57	42.90	-12	16,615	-0.07%
2020/05/12	0	0.00	2	42.85	42.95	-2	16,648	-0.01%
2020/05/11	0	0.00	1	43.25	43.15	-1	16,683	-0.01%
2020/05/08	3	42.85	0	0.00	43.00	3	16,728	0.02%
2020/05/07	0	0.00	20	42.80	42.70	-20	16,749	-0.12%
2020/05/06	20	42.45	0.3	42.70	42.60	19.7	16,822	0.12%
2020/05/05	0.3	42.85	30	42.90	42.85	-29.7	16,875	-0.18%
2020/05/04	53	41.64	41	42.39	42.20	12	16,886	0.07%
2020/04/30	1	42.80	30	43.20	43.20	-29	16,928	-0.17%
2020/04/28	0	0.00	0	42.25	42.25	0	17,208	0.00%
2020/04/27	1	42.05	10	42.10	42.00	-9	18,115	-0.05%
2020/04/22	10	41.30	0	0.00	41.60	10	17,994	0.06%
2020/04/21	12	42.01	10	42.26	41.80	2	18,175	0.01%
2020/04/17	40	42.24	0	0.00	42.00	40	18,450	0.22%
2020/04/16	0	0.00	7	41.40	41.85	-7	18,435	-0.04%
2020/04/15	1	41.80	3	41.90	41.80	-2	18,514	-0.01%
2020/04/14	0	0.00	10	41.70	41.65	-10	18,414	-0.05%
2020/04/13	0	0.00	22	40.83	40.80	-22	18,392	-0.12%
2020/04/09	19	40.54	0	0.00	40.55	19	18,714	0.10%
2020/04/08	4	40.80	1	41.00	41.00	3	18,786	0.02%
2020/04/07	0	0.00	86	39.82	39.95	-86	18,599	-0.46%
2020/04/01	2	39.23	0	0.00	39.00	2	18,611	0.01%
2020/03/30	56	38.17	0	0.00	39.15	56	18,316	0.31%
2020/03/27	34	38.82	0	0.00	38.95	34	18,246	0.19%
2020/03/26	10	38.89	2	39.30	38.60	8	18,248	0.04%
2020/03/25	16	38.99	62.1	38.98	38.80	-46.1	18,249	-0.25%
2020/03/24	0	0.00	105	38.34	38.25	-105	18,117	-0.58%	大賣/鉅額交易
2020/03/23	50	36.40	2	36.65	36.10	48	17,961	0.27%
2020/03/20	44	35.21	2	36.90	36.95	42	17,655	0.24%
2020/03/19	32	33.71	0	0.00	33.60	32	17,337	0.18%
2020/03/18	4	36.26	5.4	36.02	36.00	-1.4	17,069	-0.01%
2020/03/17	4	37.74	0	0.00	37.60	4	16,688	0.02%
2020/03/16	5	39.47	0	0.00	38.85	5	16,138	0.03%
2020/03/13	2	38.55	0	0.00	40.25	2	15,911	0.01%
2020/03/12	4	40.90	4	41.23	40.75	0	15,439	0.00%
2020/03/11	0	0.00	1	41.90	41.80	-1	15,048	-0.01%
2020/03/09	5	41.95	5	42.22	41.85	0	14,818	0.00%
2020/03/06	2	42.60	0	0.00	42.85	2	14,613	0.01%
2020/03/05	0	0.00	2	43.00	43.30	-2	14,608	-0.01%
2020/03/04	0	0.00	3	42.85	42.85	-3	14,772	-0.02%
2020/03/03	0	0.00	2	42.80	42.65	-2	14,783	-0.01%
2020/02/26	4	42.28	0	0.00	42.20	4	14,772	0.03%
2020/02/25	5	42.49	10	42.65	42.70	-5	14,628	-0.03%
2020/02/24	0	0.00	60	43.01	43.00	-60	14,574	-0.41%
2020/02/21	10	43.25	0	0.00	43.25	10	14,887	0.07%
2020/02/20	0	0.00	1	43.60	43.15	-1	15,079	-0.01%
2020/02/19	0	43.30	7	43.32	43.40	-7	15,251	-0.05%
2020/02/18	0	0.00	10	43.00	43.05	-10	15,442	-0.06%
2020/02/17	0	0.00	10	43.10	43.00	-10	15,522	-0.06%
2020/02/13	40	42.80	23	43.33	43.15	17	15,652	0.11%
2020/02/12	3	42.85	0	0.00	42.80	3	15,560	0.02%
2020/02/11	0	0.00	41	42.51	42.60	-41	15,533	-0.26%
2020/02/10	2	41.80	10	42.50	42.40	-8	15,477	-0.05%
2020/02/07	20	42.15	10	42.60	42.50	10	15,428	0.06%
2020/02/06	0	0.00	31	42.90	43.00	-31	15,478	-0.20%
2020/02/05	0	0.00	8	42.38	42.35	-8	15,557	-0.05%
2020/02/04	3	42.35	23	42.03	42.40	-20	15,460	-0.13%
2020/02/03	37	40.92	0	0.00	41.55	37	15,348	0.24%
2020/01/31	0	0.00	30	42.10	42.05	-30	15,299	-0.20%
2020/01/30	102	42.61	4.5	42.62	41.85	97.5	15,164	0.64%	大買/
2020/01/20	4	44.90	0	0.00	44.95	4	14,282	0.03%
2020/01/17	3	44.83	0	0.00	44.90	3	14,487	0.02%
2020/01/16	0	0.00	10	44.90	44.75	-10	14,575	-0.07%
2020/01/15	2	44.45	3	44.63	44.55	-1	14,636	-0.01%
2020/01/14	2	44.40	2	44.40	44.55	0	14,537	0.00%
2020/01/13	13.4	43.96	7	43.96	44.25	6.4	14,595	0.04%
2020/01/09	2	43.40	8	43.44	43.45	-6	15,008	-0.04%
2020/01/08	2	43.20	11	43.31	43.40	-9	14,943	-0.06%
2020/01/07	2	43.25	2	43.60	43.60	0	14,877	0.00%
2020/01/06	4	43.49	0	0.00	43.45	4	14,973	0.03%
2020/01/03	0	0.00	3	43.75	43.95	-3	14,911	-0.02%
2020/01/02	2	43.90	6	44.06	44.10	-4	14,838	-0.03%
2019/12/30	0	0.00	14.1	43.51	43.65	-14.1	14,673	-0.10%
2019/12/26	10	42.90	0	0.00	43.05	10	14,635	0.07%
2019/12/24	0	0.00	8	43.25	43.15	-8	14,907	-0.05%
2019/12/23	0	0.00	14	43.02	43.25	-14	14,952	-0.09%
2019/12/20	0	0.00	1	43.00	42.95	-1	14,978	-0.01%
2019/12/18	0	0.00	4	42.98	43.00	-4	15,064	-0.03%
2019/12/16	0	0.00	1	42.90	42.80	-1	14,936	-0.01%
2019/12/13	0	0.00	23	42.73	42.55	-23	14,945	-0.15%
2019/12/12	2	42.30	1	42.30	42.30	1	14,920	0.01%
2019/12/11	20	42.20	0	0.00	42.15	20	14,985	0.13%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/09	8	41.90	30	42.00	42.05	-22	15,165	-0.15%
2019/12/06	10	41.80	0	0.00	41.75	10	15,175	0.07%
2019/12/05	1.1	41.75	0	0.00	41.65	1.1	15,354	0.01%
2019/12/04	2	41.55	0	0.00	41.75	2	15,645	0.01%
2019/12/03	0	0.00	4	41.86	41.85	-4	15,733	-0.03%
2019/12/02	31	41.36	1	41.40	41.35	30	15,733	0.19%
2019/11/29	4	41.58	1	41.50	41.40	3	15,719	0.02%
2019/11/27	0	0.00	9	41.76	41.95	-9	15,837	-0.06%
2019/11/26	8	42.35	4	41.95	41.80	4	15,863	0.03%
2019/11/22	9	42.11	0	0.00	42.10	9	15,556	0.06%
2019/11/21	6	42.25	0	0.00	42.35	6	15,639	0.04%
2019/11/20	0	0.00	4	42.63	42.65	-4	15,535	-0.03%
2019/11/19	0	0.00	10	41.55	42.10	-10	15,188	-0.07%
2019/11/18	0	0.00	18	42.00	42.10	-18	15,006	-0.12%
2019/11/15	0	0.00	11.2	41.49	41.70	-11.2	14,790	-0.08%
2019/11/13	1.9	41.13	5	41.21	41.00	-3.1	14,577	-0.02%
2019/11/11	4	40.61	0	0.00	40.35	4	14,806	0.03%
2019/11/08	5	40.91	15.1	40.95	40.90	-10.1	15,386	-0.07%
2019/11/06	3	40.87	1	40.85	40.80	2	16,088	0.01%
2019/11/04	68	40.82	25	40.97	40.95	43	16,285	0.26%
2019/11/01	0	0.00	1	40.50	40.55	-1	16,295	-0.01%
2019/10/31	2	40.50	0.3	40.50	40.45	1.7	16,600	0.01%
2019/10/30	15	40.31	0	0.00	40.35	15	16,869	0.09%
2019/10/29	18	40.51	0	0.00	40.65	18	16,765	0.11%
2019/10/28	10	40.85	7	40.85	40.75	3	16,612	0.02%
2019/10/25	23	40.69	7	40.94	40.85	16	16,652	0.10%
2019/10/24	3	40.82	2	41.00	41.00	1	16,478	0.01%
2019/10/23	7	40.99	6	40.95	40.95	1	16,533	0.01%
2019/10/22	7	41.18	14	41.23	41.40	-7	16,532	-0.04%
2019/10/21	3	41.40	3	41.48	41.50	0	16,453	0.00%
2019/10/18	10	40.95	7	40.88	40.95	3	16,356	0.02%
2019/10/17	4	40.08	3	40.05	40.10	1	15,849	0.01%
2019/10/15	1	39.90	0	0.00	40.00	1	15,916	0.01%
2019/10/14	0	0.00	36	39.97	39.95	-36	16,255	-0.22%
2019/10/08	2	39.70	17	39.71	39.75	-15	16,714	-0.09%
2019/10/07	0	0.00	21	39.30	39.30	-21	17,140	-0.12%
2019/10/04	2	39.00	0	0.00	38.90	2	17,320	0.01%
2019/10/03	2	38.80	0	0.00	39.00	2	17,304	0.01%
2019/10/02	35	39.39	0	0.00	39.25	35	17,315	0.20%
2019/10/01	20	39.58	1	39.75	39.65	19	17,356	0.11%
2019/09/27	15	39.61	1	39.80	39.65	14	17,381	0.08%
2019/09/26	0.9	39.90	4	39.80	39.90	-3.1	17,415	-0.02%
2019/09/24	4	39.69	0	0.00	39.80	4	17,583	0.02%
2019/09/23	7	39.86	0	0.00	39.75	7	17,507	0.04%
2019/09/20	4	39.69	1	39.80	40.20	3	17,563	0.02%
2019/09/19	1	39.80	0	0.00	39.80	1	17,483	0.01%
2019/09/18	1	40.05	2	39.90	39.80	-1	17,574	-0.01%
2019/09/17	7	39.61	0	0.00	39.50	7	17,619	0.04%
2019/09/16	0.6	40.15	0	0.00	40.10	0.6	17,629	0.00%
2019/09/12	0	0.00	3.4	40.05	40.05	-3.4	17,599	-0.02%
2019/09/11	4	39.80	0	0.00	40.00	4	17,752	0.02%
2019/09/09	1	39.90	2	40.15	40.00	-1	18,140	-0.01%
2019/09/06	12	39.65	40	39.61	39.85	-28	18,038	-0.16%
2019/09/05	1	38.50	25	38.81	39.00	-24	17,798	-0.13%
2019/09/04	2	38.45	1	38.50	38.45	1	17,818	0.01%
2019/09/03	3	38.35	0	0.00	38.35	3	17,972	0.02%
2019/09/02	5	38.32	0	0.00	38.25	5	18,146	0.03%
2019/08/30	0	0.00	20	38.25	38.45	-20	18,113	-0.11%
2019/08/29	5	37.55	5	37.80	37.80	0	18,035	0.00%
2019/08/28	15	37.60	0	0.00	37.70	15	18,261	0.08%
2019/08/27	1	37.50	2	37.60	37.65	-1	18,435	-0.01%
2019/08/26	14	37.61	0	0.00	37.70	14	18,481	0.08%
2019/08/23	0.1	38.30	1	38.00	38.20	-0.9	18,473	0.00%
2019/08/22	13.2	37.89	0	0.00	37.85	13.2	18,541	0.07%
2019/08/21	2	38.05	0	0.00	37.95	2	18,734	0.01%
2019/08/20	2	38.25	2	38.18	38.15	0	18,731	0.00%
2019/08/19	4	38.28	3	38.18	38.10	1	18,777	0.01%
2019/08/16	4	37.98	0	0.00	37.95	4	18,796	0.02%
2019/08/15	4	37.95	0	0.00	38.00	4	18,773	0.02%
2019/08/14	9	37.78	0	0.00	38.30	9	18,819	0.05%
2019/08/13	2	37.38	0	0.00	37.25	2	18,656	0.01%
2019/08/12	2	43.93	0	0.00	43.95	2	18,080	0.01%
2019/08/08	0	0.00	8	44.14	43.90	-8	17,741	-0.05%
2019/08/07	1	43.50	2	43.75	43.35	-1	17,601	-0.01%
2019/08/06	7	43.09	3	43.50	43.30	4	17,750	0.02%
2019/08/05	8	43.54	0	0.00	43.55	8	17,728	0.05%
2019/08/02	4	43.70	0	0.00	43.55	4	17,716	0.02%
2019/08/01	53	44.12	0	0.00	44.05	53	17,596	0.30%
2019/07/31	7	44.74	0	0.00	44.70	7	17,513	0.04%
2019/07/30	10	44.78	0	0.00	44.80	10	17,651	0.06%
2019/07/26	1	44.30	0	0.00	44.65	1	18,163	0.01%
2019/07/25	12	44.53	0	0.00	44.30	12	18,228	0.07%
2019/07/24	1	44.90	7	44.89	44.80	-6	18,091	-0.03%
2019/07/23	1	45.05	6	45.10	45.05	-5	18,053	-0.03%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/17	3	44.55	1	44.60	44.70	2	18,132	0.01%
2019/07/16	10	44.06	0	0.00	44.75	10	18,306	0.05%
2019/07/15	8	43.99	0	0.00	44.05	8	18,126	0.04%
2019/07/12	6	44.43	4	44.85	44.35	2	18,091	0.01%
2019/07/11	4	44.98	0	0.00	44.80	4	18,028	0.02%
2019/07/10	3	45.95	0	0.00	45.85	3	17,637	0.02%
2019/07/09	0	0.00	3	46.15	46.00	-3	17,645	-0.02%
2019/07/08	0	0.00	5	46.32	46.20	-5	17,825	-0.03%
2019/06/28	0	0.00	1	46.05	46.05	-1	18,562	-0.01%
2019/06/24	0	0.00	32	45.26	45.60	-32	19,560	-0.16%
2019/06/19	10	45.31	30	45.05	45.30	-20	20,682	-0.10%
2019/06/18	7	45.04	0	0.00	45.20	7	20,639	0.03%
2019/06/17	0	0.00	3	44.45	44.70	-3	20,457	-0.01%
2019/06/13	2	43.65	1	43.65	43.85	1	20,846	0.00%
2019/06/12	2	43.60	0	0.00	43.75	2	20,917	0.01%
2019/06/11	0	0.00	2	43.85	44.00	-2	20,838	-0.01%
2019/06/10	0	0.00	2	43.75	43.85	-2	20,740	-0.01%
2019/06/06	2	42.85	0	0.00	43.15	2	20,602	0.01%
2019/06/04	0	0.00	2.1	43.82	43.10	-2.1	20,408	-0.01%
2019/05/29	0	0.00	2	42.45	42.50	-2	19,853	-0.01%
2019/05/27	1	42.50	0	0.00	42.40	1	19,814	0.01%
2019/05/23	11	42.59	0	0.00	42.35	11	19,954	0.06%
2019/05/22	3	42.50	0	0.00	42.70	3	20,360	0.01%
2019/05/16	11	42.16	1	42.15	42.00	10	20,412	0.05%
2019/05/15	12	41.89	0	0.00	41.75	12	20,302	0.06%
2019/05/14	4	41.50	0	0.00	41.55	4	20,272	0.02%
2019/05/13	32	42.66	0	0.00	42.00	32	19,984	0.16%
2019/05/08	2	43.00	0	0.00	43.00	2	19,622	0.01%
2019/05/07	2	42.45	15	42.81	42.90	-13	19,430	-0.07%
2019/05/06	3	42.28	0	0.00	42.30	3	19,257	0.02%
2019/05/03	0	0.00	5	42.66	42.85	-5	18,942	-0.03%
2019/05/02	0	0.00	15	42.25	42.20	-15	18,615	-0.08%
2019/04/26	2	41.70	0	0.00	41.75	2	18,369	0.01%
2019/04/25	0	0.00	1	41.40	41.80	-1	18,375	-0.01%
2019/04/24	16	41.54	1	41.55	41.55	15	18,358	0.08%
2019/04/23	1	40.75	0	0.00	41.60	1	18,316	0.01%
2019/04/22	2	41.05	0	0.00	41.00	2	18,243	0.01%
2019/04/18	0	0.00	2	41.58	41.60	-2	17,806	-0.01%
2019/04/17	5	42.01	1	42.00	41.95	4	17,616	0.02%
2019/04/16	35	42.35	2	42.20	42.30	33	17,377	0.19%
2019/04/15	0	0.00	14	42.31	42.50	-14	17,356	-0.08%
2019/04/11	1	42.00	1	42.05	42.05	0	17,030	0.00%
2019/04/10	4	41.96	1	42.05	42.00	3	16,791	0.02%
2019/04/09	53	42.44	2	42.08	42.15	51	16,545	0.31%
2019/04/08	0	0.00	5	42.24	42.30	-5	16,200	-0.03%
2019/04/03	4	41.55	14	41.56	41.70	-10	15,817	-0.06%
2019/04/02	3	41.50	0	0.00	41.40	3	15,641	0.02%
2019/04/01	6	41.36	1	41.30	41.35	5	15,380	0.03%
2019/03/29	0	0.00	10	41.25	41.25	-10	14,937	-0.07%
2019/03/28	4	41.04	1	41.70	41.00	3	14,770	0.02%
2019/03/27	1	40.50	2	40.65	40.55	-1	14,397	-0.01%
2019/03/26	1	40.25	0	0.00	40.45	1	14,149	0.01%
2019/03/25	21	40.38	11	40.11	40.50	10	13,906	0.07%
2019/03/22	1	38.90	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	0.00	2	38.85	38.85	-2	12,975	-0.02%
2019/03/20	2	38.05	50	38.15	38.05	-48	12,847	-0.37%
2019/03/18	10	37.82	0	0.00	37.80	10	12,718	0.08%
2019/03/15	2	38.60	0	0.00	38.65	2	12,123	0.02%
2019/03/14	2	38.50	0	0.00	38.60	2	12,005	0.02%
2019/03/12	1	38.50	0	0.00	38.40	1	12,190	0.01%
2019/03/11	3	37.97	1	38.10	37.85	2	12,358	0.02%
2019/03/07	2	38.40	0	0.00	38.00	2	12,816	0.02%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/04	1	38.05	0	0.00	38.20	1	14,411	0.01%
2019/02/26	1	38.25	0	0.00	38.20	1	14,246	0.01%
2019/02/25	2	38.35	3	38.35	38.45	-1	14,362	-0.01%
2019/02/22	6	38.76	0	0.00	38.70	6	14,472	0.04%
2019/02/21	1	38.25	3	38.70	39.30	-2	14,492	-0.01%
2019/02/18	4	37.03	0	0.00	36.90	4	13,696	0.03%
2019/02/14	0	0.00	5	37.65	37.50	-5	13,833	-0.04%
2019/01/30	15	37.00	0	0.00	37.35	15	13,468	0.11%
2019/01/21	1	36.25	0	0.00	36.25	1	14,309	0.01%
2019/01/18	5	35.60	5	36.00	36.00	0	14,490	0.00%
2019/01/14	1	35.55	0	0.00	35.60	1	15,440	0.01%
2019/01/08	10	35.90	0	0.00	35.55	10	15,314	0.07%
2019/01/04	0	0.00	3	35.40	35.45	-3	15,411	-0.02%
2019/01/03	2	35.25	4	35.30	35.15	-2	15,897	-0.01%
2018/12/20	14	35.35	0	0.00	35.40	14	16,974	0.08%
2018/12/14	1	35.45	0	0.00	35.75	1	17,273	0.01%
2018/12/11	7	35.15	5	34.80	34.80	2	17,234	0.01%
2018/12/07	0	0.00	1	35.35	35.05	-1	17,487	-0.01%
2018/12/05	7	35.00	30	34.97	34.85	-23	17,823	-0.13%
2018/12/04	0	0.00	20	35.35	35.05	-20	18,345	-0.11%
2018/11/28	11	33.80	0	0.00	34.05	11	17,765	0.06%
2018/11/27	12	33.26	0	0.00	33.50	12	17,583	0.07%
2018/11/22	51	35.53	0	0.00	34.85	51	17,290	0.29%
2018/11/21	22	36.02	0	0.00	35.70	22	17,165	0.13%
2018/11/20	5	36.73	0	0.00	36.65	5	17,025	0.03%
2018/11/19	0	0.00	5	36.60	36.50	-5	17,037	-0.03%
2018/11/15	15	36.10	0	0.00	36.15	15	17,325	0.09%
2018/11/14	2	37.00	0	0.00	36.35	2	17,409	0.01%
2018/11/13	0	0.00	2	36.20	36.40	-2	17,458	-0.01%
2018/11/08	2	35.30	0	0.00	35.50	2	18,029	0.01%
2018/11/07	2	35.45	0	0.00	35.50	2	18,509	0.01%
2018/11/06	0	0.00	1	34.95	35.10	-1	19,646	-0.01%
2018/11/05	8	35.42	0	0.00	35.35	8	19,895	0.04%
2018/11/02	0	0.00	3	36.05	36.45	-3	20,127	-0.01%
2018/11/01	0	0.00	3	35.57	35.65	-3	20,426	-0.01%
2018/10/31	3	34.70	0	0.00	34.70	3	20,564	0.01%
2018/10/26	2	32.95	0	0.00	33.50	2	21,504	0.01%
2018/10/24	17	34.21	0	0.00	34.15	17	23,157	0.07%
2018/10/23	9	36.22	3	36.10	36.00	6	22,836	0.03%
2018/10/12	3	37.45	3	38.13	39.00	0	25,600	0.00%
2018/10/11	7	37.50	1	37.95	37.60	6	25,654	0.02%
2018/10/09	1	39.70	1	40.05	40.05	0	25,282	0.00%
2018/10/03	3	40.32	1	40.05	40.20	2	25,833	0.01%
2018/09/26	3	40.25	0	0.00	39.90	3	26,482	0.01%
2018/09/14	2	39.18	2	39.70	39.65	0	27,256	0.00%
2018/09/13	1	39.15	0	0.00	39.10	1	27,301	0.00%
2018/09/11	1	37.50	0	0.00	38.00	1	27,244	0.00%
2018/09/10	1	37.40	2	37.93	37.95	-1	27,027	0.00%
2018/09/07	0	0.00	2	41.40	41.30	-2	26,616	-0.01%
2018/08/30	7	41.86	5	41.90	42.00	2	26,050	0.01%
2018/08/29	0	0.00	7	43.15	43.40	-7	25,625	-0.03%
2018/08/27	0	0.00	13	43.00	43.30	-13	25,815	-0.05%
2018/08/23	0	0.00	2	42.65	43.10	-2	25,948	-0.01%
2018/08/22	0	0.00	1	42.90	42.95	-1	26,075	0.00%
2018/08/21	1	42.10	0	0.00	42.90	1	26,120	0.00%
2018/08/16	11	41.82	0	0.00	42.00	11	26,134	0.04%
2018/08/15	4	43.14	0	0.00	42.35	4	26,225	0.02%
2018/08/14	0	0.00	1.6	43.06	43.30	-1.6	25,975	-0.01%
2018/08/13	3	42.20	6	43.21	42.15	-3	25,677	-0.01%
2018/08/10	3	41.22	0	0.00	41.50	3	24,798	0.01%
2018/08/06	4	40.39	0	0.00	40.35	4	25,024	0.02%
2018/08/03	3	40.68	1	40.45	40.45	2	24,795	0.01%
2018/08/02	0	0.00	4	40.86	40.60	-4	24,490	-0.02%
2018/08/01	4	40.50	3	40.60	41.05	1	23,866	0.00%
2018/07/31	3	39.50	0	0.00	39.35	3	22,946	0.01%
2018/07/30	0	0.00	1	41.00	40.70	-1	22,017	0.00%
2018/07/27	2	41.25	2	41.10	40.30	0	21,668	0.00%
2018/07/26	6	40.93	0	0.00	40.50	6	21,333	0.03%
2018/07/25	0	0.00	23	44.97	45.10	-23	20,460	-0.11%
2018/07/24	0	0.00	0	45.40	45.50	0	20,173	0.00%
2018/07/23	0	0.00	1	42.75	42.65	-1	19,368	-0.01%
2018/07/20	1	42.15	0	0.00	42.30	1	19,251	0.01%
2018/07/19	1	42.60	0	0.00	42.75	1	19,164	0.01%
2018/07/17	1	42.25	0	0.00	42.15	1	19,164	0.01%
2018/07/11	3	42.10	0	0.00	42.15	3	18,533	0.02%
2018/06/27	2	42.90	0	0.00	43.00	2	15,500	0.01%
2018/05/23	0	0.00	1	45.35	44.10	-1	10,986	-0.01%
2018/05/21	0	0.00	2	45.90	46.00	-2	10,604	-0.02%
2018/05/18	10	45.70	10	45.70	45.55	0	10,386	0.00%
2018/05/17	1	46.35	0	0.00	45.65	1	10,246	0.01%
2018/05/16	6	46.15	6	46.03	45.90	0	9,922	0.00%
2018/05/15	0	0.00	1	43.15	43.50	-1	9,122	-0.01%
2018/05/14	1	42.20	4	42.63	43.15	-3	9,082	-0.03%
2018/05/10	0	0.00	2	41.25	41.10	-2	8,681	-0.02%
2018/05/07	0	0.00	3	40.40	40.40	-3	8,247	-0.04%
2018/04/27	0	0.00	8	40.30	40.30	-8	7,743	-0.10%
2018/04/26	11	40.55	6	40.66	40.50	5	7,705	0.06%
2018/04/25	4	40.43	4	40.75	40.20	0	7,573	0.00%
2018/04/24	0	0.00	2	40.75	40.85	-2	7,530	-0.03%
2018/04/23	0	0.00	5	38.90	38.90	-5	7,116	-0.07%
2018/04/20	1	38.60	2	39.10	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	2	38.35	39.00	-2	7,137	-0.03%
2018/04/16	0	0.00	0.8	38.15	38.25	-0.8	7,756	-0.01%
2018/04/12	1	38.00	1	37.95	38.10	0	8,316	0.00%
2018/04/11	0	0.00	14	38.45	38.45	-14	8,816	-0.16%
2018/04/10	0	0.00	2	37.95	38.20	-2	8,908	-0.02%
2018/03/31	5	36.60	0	0.00	36.55	5	9,273	0.05%
2018/03/19	0	0.00	1	37.55	37.55	-1	10,391	-0.01%
2018/03/16	0	0.00	2	37.60	37.60	-2	10,402	-0.02%
2018/03/09	0	0.00	3	36.65	36.65	-3	10,563	-0.03%
2018/03/02	3	36.50	0	0.00	36.90	3	11,178	0.03%
2018/03/01	0	0.00	12	37.12	37.00	-12	11,286	-0.11%
2018/02/26	3	36.72	0	0.00	36.55	3	11,206	0.03%
2018/02/23	0	0.00	15	36.91	36.85	-15	11,245	-0.13%
2018/02/21	0	0.00	8	37.04	37.20	-8	11,246	-0.07%
2018/02/12	11	35.41	5	36.00	35.95	6	11,186	0.05%
2018/02/09	26	35.34	21	35.88	35.60	5	11,191	0.04%
2018/02/08	2	36.80	20	36.78	36.75	-18	11,101	-0.16%
2018/02/07	1	36.10	19	36.63	36.40	-18	11,348	-0.16%
2018/02/06	56	35.82	0	0.00	35.50	56	11,176	0.50%
2018/02/05	0	0.00	2	37.80	37.80	-2	10,868	-0.02%
2018/02/02	2	37.40	2	37.85	37.90	0	10,815	0.00%
2018/01/26	0	0.00	12	38.01	38.20	-12	10,632	-0.11%
2018/01/19	9	38.00	0	0.00	37.90	9	10,101	0.09%
2018/01/18	26	37.79	0	0.00	37.85	26	10,032	0.26%
2018/01/17	1	38.00	11	38.48	38.50	-10	9,868	-0.10%
2018/01/16	5	37.95	25	37.91	38.10	-20	9,731	-0.21%
2018/01/15	3	37.65	3	37.80	37.85	0	9,652	0.00%
2018/01/12	20	37.41	0	0.00	37.60	20	9,583	0.21%
2018/01/11	0	0.00	1	38.00	37.50	-1	9,356	-0.01%
2018/01/09	0	0.00	2	38.00	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	7	38.20	38.20	-7	8,456	-0.08%
2018/01/03	0	0.00	1	37.00	37.35	-1	7,533	-0.01%