台泥 (1101)-元大-竹南券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.35
漲跌
▲0.55
漲幅
+1.73%
成交量
18,620張
產業
上市水泥類股
2637人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2.2	32.05	32.35	-2.2	16,038	-0.01%
2024/04/26	3	31.93	13	31.85	31.80	-10	15,880	-0.06%
2024/04/25	16	31.97	3	32.20	32.00	13	15,849	0.08%
2024/04/24	0	32.35	0.1	32.30	32.15	-0.1	15,799	0.00%
2024/04/23	41	32.45	0.6	32.50	32.35	40.4	16,021	0.25%
2024/04/22	4	32.10	3.2	32.53	32.60	0.8	15,974	0.01%
2024/04/19	15.1	32.04	20	32.20	32.00	-4.9	15,756	-0.03%
2024/04/18	9	32.42	43.1	32.80	32.70	-34.1	15,379	-0.22%
2024/04/17	5	32.70	5.2	32.46	32.65	-0.2	15,172	0.00%
2024/04/16	32	32.92	23	32.59	32.45	9	15,008	0.06%
2024/04/15	5	32.40	3	32.70	32.35	2	14,402	0.01%
2024/04/12	16	32.01	4	32.07	32.20	12	14,063	0.09%
2024/04/11	1	32.45	10.1	32.45	32.40	-9.1	13,848	-0.07%
2024/04/10	23	32.68	6	32.88	32.70	17	13,783	0.12%
2024/04/09	2.5	32.33	23.1	32.27	32.45	-20.6	13,609	-0.15%
2024/04/08	1	32.25	1	32.30	32.30	0	13,545	0.00%
2024/04/03	20	32.37	2.5	32.31	32.00	17.5	13,436	0.13%
2024/04/02	0.1	32.00	5.1	31.95	31.95	-5	13,046	-0.04%
2024/04/01	0	32.10	0.1	32.15	32.15	-0.1	13,124	0.00%
2024/03/29	10	31.87	1	32.00	32.15	9	13,089	0.07%
2024/03/28	0	0.00	1	31.75	31.70	-1	12,963	-0.01%
2024/03/26	5	31.10	0	31.50	31.55	5	12,765	0.04%
2024/03/25	3.3	31.15	0.3	31.15	31.10	3	12,723	0.02%
2024/03/22	3.8	31.17	1	31.10	31.15	2.8	12,702	0.02%
2024/03/21	2	31.70	5	31.75	31.50	-3	12,514	-0.02%
2024/03/20	8.6	31.14	32	31.13	30.90	-23.4	12,516	-0.19%
2024/03/19	10.1	31.47	29.1	31.54	31.40	-19	12,198	-0.16%
2024/03/18	7	31.71	15	31.72	31.70	-8	11,945	-0.07%
2024/03/15	0.1	32.00	1.4	32.01	31.95	-1.3	11,833	-0.01%
2024/03/14	0	0.00	1	31.85	32.00	-1	11,512	-0.01%
2024/03/13	1.1	31.80	2.1	31.76	31.70	-1.1	11,518	-0.01%
2024/03/12	5	31.95	0	0.00	32.00	5	11,388	0.04%
2024/03/11	21	31.68	15	31.83	31.80	6	11,415	0.05%
2024/03/08	12.5	31.94	20	31.96	31.85	-7.5	11,531	-0.07%
2024/03/07	5.1	31.95	12.1	31.99	32.00	-7	11,664	-0.06%
2024/03/06	2	31.90	8.2	31.95	32.00	-6.2	12,022	-0.05%
2024/03/05	0.1	32.05	7	32.05	32.00	-6.9	13,502	-0.05%
2024/03/04	1	32.10	20	32.10	32.05	-19	13,771	-0.14%
2024/03/01	10	32.00	6	32.03	32.05	4	14,657	0.03%
2024/02/29	9	32.16	5	32.15	32.10	4	14,759	0.03%
2024/02/27	3.1	32.00	0	0.00	31.85	3.1	14,610	0.02%
2024/02/26	2.1	32.27	0	0.00	32.15	2.1	14,608	0.01%
2024/02/23	1	32.40	0	0.00	32.40	1	14,694	0.01%
2024/02/22	1	32.40	9	32.50	32.55	-8	15,103	-0.05%
2024/02/21	3	32.43	2	32.65	32.50	1	15,202	0.01%
2024/02/20	1	32.60	1.5	32.70	32.65	-0.5	15,222	0.00%
2024/02/19	0.2	32.52	0	0.00	32.80	0.2	15,433	0.00%
2024/02/16	3.4	31.88	3	31.95	31.90	0.4	15,704	0.00%
2024/02/15	1.2	32.05	1	31.95	32.00	0.2	15,670	0.00%
2024/02/05	11.6	32.14	14	32.11	32.15	-2.4	15,497	-0.02%
2024/02/02	8	32.35	8	32.31	32.25	0	15,452	0.00%
2024/02/01	0.1	32.10	0	0.00	32.45	0.1	15,591	0.00%
2024/01/31	8.1	31.90	6	32.02	31.90	2.1	15,628	0.01%
2024/01/30	17.3	32.15	15	32.31	32.00	2.3	15,538	0.01%
2024/01/29	14.3	32.38	12	32.51	32.35	2.3	15,511	0.01%
2024/01/26	12.2	32.60	12	32.70	32.60	0.1	15,632	0.00%
2024/01/25	2.8	32.65	1	32.65	32.70	1.8	15,730	0.01%
2024/01/24	4	32.64	3	32.80	32.60	1	15,865	0.01%
2024/01/23	4	32.50	2	32.50	32.70	2	16,153	0.01%
2024/01/22	9	32.33	6	32.50	32.30	3	16,296	0.02%
2024/01/19	11.8	31.96	11	32.11	32.40	0.8	16,355	0.00%
2024/01/18	19.3	32.09	23	32.18	32.05	-3.7	16,380	-0.02%
2024/01/17	10.6	32.29	7	32.26	32.20	3.6	16,459	0.02%
2024/01/16	10.2	33.07	4.1	33.00	32.90	6.1	16,356	0.04%
2024/01/15	1.2	33.87	0	0.00	33.65	1.2	16,277	0.01%
2024/01/12	3.2	33.66	14	33.67	33.75	-10.8	16,716	-0.06%
2024/01/11	1	33.80	0	0.00	33.70	1	17,605	0.01%
2024/01/10	2	33.70	0.1	33.90	33.70	2	18,877	0.01%
2024/01/09	0	34.20	0	0.00	34.05	0	19,006	0.00%
2024/01/08	1	34.40	0	0.00	34.25	1	19,126	0.01%
2024/01/05	0	0.00	1	34.30	34.35	-1	19,349	-0.01%
2024/01/04	2	34.20	0	0.00	34.20	2	19,609	0.01%
2024/01/03	12	34.51	0	0.00	34.20	12	19,771	0.06%
2024/01/02	0	0.00	11	34.79	34.70	-11	19,818	-0.06%
2023/12/29	17	34.75	0	0.00	34.85	17	19,953	0.09%
2023/12/27	0	0.00	23.1	34.87	34.90	-23.1	20,197	-0.11%
2023/12/25	4	34.50	0	0.00	34.50	4	20,449	0.02%
2023/12/22	8	34.22	0	0.00	34.30	8	20,578	0.04%
2023/12/21	6	34.22	3.8	34.26	34.25	2.2	20,790	0.01%
2023/12/20	0.6	34.38	0	0.00	34.50	0.6	21,158	0.00%
2023/12/19	5	34.25	0	0.00	34.35	5	21,394	0.02%
2023/12/18	2	34.45	2	34.55	34.55	0	21,730	0.00%
2023/12/15	10	34.42	0	0.00	34.30	10	21,955	0.05%
2023/12/14	0	0.00	18.1	34.40	34.40	-18.1	21,772	-0.08%
2023/12/13	7	34.10	2	34.25	34.05	5	21,743	0.02%
2023/12/12	6	34.20	6	34.18	34.15	0	21,824	0.00%
2023/12/11	1	34.40	0	0.00	34.40	1	21,878	0.00%
2023/12/07	23.1	34.45	0	0.00	34.50	23.1	22,107	0.10%
2023/12/06	25	34.76	4	34.75	34.60	21	22,145	0.09%
2023/12/05	1.2	34.64	19	34.72	34.90	-17.9	22,206	-0.08%
2023/12/04	21	34.21	3	34.50	34.05	18	22,066	0.08%
2023/12/01	29	34.52	2	34.30	34.40	27	22,225	0.12%
2023/11/30	12	35.09	70.2	35.06	34.95	-58.2	21,892	-0.27%
2023/11/29	46.1	34.37	0	0.00	34.25	46.1	20,364	0.23%
2023/11/28	43.1	34.93	14	34.99	34.50	29.1	20,138	0.14%
2023/11/27	5	34.22	0	0.00	33.95	5	19,597	0.03%
2023/11/24	1	33.75	35	34.01	33.75	-34	19,408	-0.18%
2023/11/22	2.1	33.96	0	0.00	33.85	2.1	19,049	0.01%
2023/11/21	7	34.09	27	34.15	34.20	-20	18,952	-0.11%
2023/11/20	32.3	33.54	0	0.00	33.60	32.3	18,544	0.17%
2023/11/17	1	33.25	0	0.00	33.20	1	18,469	0.01%
2023/11/16	6	33.11	3	33.21	33.05	3	18,400	0.02%
2023/11/15	1.3	32.91	35	33.08	33.15	-33.7	18,225	-0.18%
2023/11/14	27	32.53	4.3	32.75	32.50	22.7	18,089	0.13%
2023/11/10	0	0.00	1	32.80	32.85	-1	18,374	-0.01%
2023/11/09	5	32.90	0	0.00	32.90	5	18,388	0.03%
2023/11/07	1	32.55	0	0.00	32.55	1	18,432	0.01%
2023/11/06	1	32.85	10	32.90	32.80	-9	18,394	-0.05%
2023/11/03	4	32.84	1	32.80	32.90	3	18,290	0.02%
2023/11/02	0	32.50	7	32.40	32.35	-7	18,196	-0.04%
2023/10/31	3	32.23	0	0.00	32.25	3	18,158	0.02%
2023/10/30	7	31.94	1	32.00	32.00	6	18,028	0.03%
2023/10/27	1	31.80	0	0.00	31.85	1	17,917	0.01%
2023/10/26	2	31.45	0	0.00	31.45	2	17,975	0.01%
2023/10/25	1.3	31.77	0	0.00	31.55	1.3	17,848	0.01%
2023/10/24	2.2	31.55	0	0.00	31.50	2.2	17,706	0.01%
2023/10/23	2	31.65	1	31.65	31.65	1	17,530	0.01%
2023/10/20	7	31.51	1	31.50	31.75	6	17,702	0.03%
2023/10/19	13.9	31.81	0	0.00	31.90	13.9	17,409	0.08%
2023/10/18	14.4	32.55	0.3	32.60	32.45	14.2	16,813	0.08%
2023/10/17	4.3	33.54	2	33.45	33.45	2.3	15,659	0.01%
2023/10/16	4	33.70	1	33.65	33.60	3	15,645	0.02%
2023/10/13	9	34.02	2	33.85	33.80	7	15,722	0.04%
2023/10/12	0	0.00	1	33.75	33.70	-1	15,681	-0.01%
2023/10/11	2.2	33.10	0	0.00	33.10	2.2	15,548	0.01%
2023/10/06	3.1	32.80	0	0.00	32.80	3.1	15,540	0.02%
2023/10/05	3	32.77	0	0.00	32.75	3	15,507	0.02%
2023/10/04	5.1	32.92	0	0.00	32.90	5.1	15,539	0.03%
2023/10/03	1.7	33.24	0.5	33.30	33.20	1.2	15,625	0.01%
2023/10/02	0.5	33.25	1	33.15	33.10	-0.5	15,776	0.00%
2023/09/28	3.3	33.11	0	33.20	33.25	3.3	16,020	0.02%
2023/09/27	1	33.00	2	32.90	33.05	-1	15,999	-0.01%
2023/09/26	9.1	33.03	0	0.00	33.00	9.1	15,938	0.06%
2023/09/25	22.2	33.17	12	33.40	33.10	10.2	15,777	0.06%
2023/09/22	22	33.51	1	33.45	33.50	21	15,474	0.14%
2023/09/21	10.3	33.99	3	33.90	33.80	7.3	15,253	0.05%
2023/09/20	11	34.61	0	0.00	34.35	11	15,082	0.07%
2023/09/19	3.2	34.96	0.3	35.05	34.80	2.9	14,902	0.02%
2023/09/18	0	0.00	0.3	35.20	35.10	-0.3	14,938	0.00%
2023/09/15	2	35.35	3.9	35.33	35.10	-1.9	15,030	-0.01%
2023/09/14	3	35.38	1	35.35	35.50	2	14,962	0.01%
2023/09/13	101	35.05	3	35.08	35.30	98	14,972	0.65%	大買/
2023/09/12	3	34.50	0	0.00	34.60	3	15,254	0.02%
2023/09/11	5	34.15	0	0.00	34.20	5	15,266	0.03%
2023/09/08	2.1	34.22	0	0.00	34.10	2.1	15,301	0.01%
2023/09/07	7.7	34.28	11	34.29	34.35	-3.3	15,280	-0.02%
2023/09/06	29.4	34.57	0	0.00	34.40	29.4	15,287	0.19%
2023/09/05	4.3	35.01	0	0.00	35.00	4.3	14,939	0.03%
2023/09/04	3	35.02	0	0.00	35.20	3	14,925	0.02%
2023/09/01	1	35.29	10	35.10	35.25	-9	14,877	-0.06%
2023/08/31	11.1	34.95	10	35.10	34.95	1.1	14,843	0.01%
2023/08/30	11	35.53	3	35.45	35.30	8	14,684	0.05%
2023/08/29	1	35.20	0	0.00	35.40	1	15,130	0.01%
2023/08/28	0	35.30	0	0.00	35.20	0	15,344	0.00%
2023/08/25	5	35.14	0	0.00	35.10	5	16,124	0.03%
2023/08/24	1	35.30	0	0.00	35.30	1	16,441	0.01%
2023/08/23	1	35.45	0	0.00	35.30	1	16,726	0.01%
2023/08/22	1	35.40	0	0.00	35.40	1	16,947	0.01%
2023/08/21	6	35.35	0.2	35.45	35.40	5.8	17,344	0.03%
2023/08/18	9.8	35.31	0	0.00	35.15	9.8	17,523	0.06%
2023/08/17	8.5	35.58	10	35.45	35.65	-1.5	17,458	-0.01%
2023/08/16	6.2	36.15	0	0.00	36.05	6.2	17,488	0.04%
2023/08/15	13.2	36.60	0	0.00	36.70	13.2	17,473	0.08%
2023/08/14	3.2	36.85	3	36.95	36.85	0.2	17,582	0.00%
2023/08/11	1	37.35	5	37.41	37.40	-4	17,637	-0.02%
2023/08/10	1.1	36.91	0	0.00	36.85	1.1	17,644	0.01%
2023/08/09	6	37.14	0	0.00	37.15	6	17,972	0.03%
2023/08/08	7	37.18	0	0.00	37.10	7	18,250	0.04%
2023/08/07	0	0.00	3	37.50	37.65	-3	18,384	-0.02%
2023/08/02	9	37.26	0	0.00	37.20	9	18,846	0.05%
2023/08/01	1	37.60	0	0.00	37.55	1	19,015	0.01%
2023/07/31	2	37.50	2	37.35	37.30	0	19,125	0.00%
2023/07/28	3	37.25	1	37.30	37.35	2	19,175	0.01%
2023/07/27	0	0.00	2	37.50	37.35	-2	19,620	-0.01%
2023/07/26	6	37.31	0	0.00	37.25	6	20,584	0.03%
2023/07/25	9	37.38	1	37.30	37.40	8	20,798	0.04%
2023/07/24	0	36.50	11	36.75	36.50	-11	20,874	-0.05%
2023/07/21	8.8	36.35	0	0.00	36.10	8.8	21,180	0.04%
2023/07/20	0.2	36.60	0	0.00	36.55	0.2	21,667	0.00%
2023/07/19	16.1	36.69	1	36.85	36.60	15.1	22,718	0.07%
2023/07/18	13.4	36.62	0	0.00	37.10	13.4	23,504	0.06%
2023/07/17	13.1	36.74	1	36.80	36.75	12.1	23,411	0.05%
2023/07/14	14	36.95	0	0.00	37.00	14	23,348	0.06%
2023/07/13	4.5	36.82	0	0.00	36.80	4.5	23,366	0.02%
2023/07/12	11.2	36.60	0	0.00	36.60	11.2	23,564	0.05%
2023/07/11	8.2	36.84	0	0.00	36.55	8.2	23,517	0.03%
2023/07/10	22.6	37.00	0	0.00	36.85	22.6	23,394	0.10%
2023/07/07	22.2	37.10	0	0.00	37.30	22.2	23,264	0.10%
2023/07/06	27.3	37.38	5	37.24	37.25	22.3	23,393	0.10%
2023/07/05	11.1	37.90	3	38.05	37.80	8.1	23,091	0.03%
2023/07/04	3	38.12	0	0.00	38.05	3	22,913	0.01%
2023/07/03	2	38.25	0	0.00	38.25	2	22,864	0.01%
2023/06/30	13.1	38.14	0	0.00	38.05	13.1	22,907	0.06%
2023/06/28	11.2	38.22	4	38.00	38.05	7.2	22,980	0.03%
2023/06/27	1	38.45	0	0.00	38.45	1	23,114	0.00%
2023/06/26	0.1	38.80	1	38.85	38.80	-0.9	23,371	0.00%
2023/06/21	60	38.35	2	38.40	38.70	58	23,378	0.25%
2023/06/20	3.1	38.67	0	0.00	38.55	3.1	23,375	0.01%
2023/06/19	3.3	38.74	0	0.00	38.70	3.3	23,493	0.01%
2023/06/16	3	38.80	15.2	38.92	38.70	-12.2	23,472	-0.05%
2023/06/15	0.1	38.40	2	38.30	38.35	-1.9	23,007	-0.01%
2023/06/13	9	38.16	0	0.00	38.25	9	23,466	0.04%
2023/06/12	2	38.30	0	0.00	38.25	2	23,491	0.01%
2023/06/09	2	38.45	11	38.36	38.45	-9	23,511	-0.04%
2023/06/08	43.2	38.51	1	38.40	38.50	42.2	23,676	0.18%
2023/06/07	0	38.85	1.8	38.80	38.80	-1.8	23,851	-0.01%
2023/06/06	11.3	38.84	4	38.70	38.80	7.3	24,048	0.03%
2023/06/05	0.4	38.91	7	38.96	38.85	-6.6	24,210	-0.03%
2023/06/02	3	38.55	6.4	38.61	38.55	-3.4	24,023	-0.01%
2023/06/01	12	37.75	7.1	37.75	37.75	4.9	23,598	0.02%
2023/05/31	73	38.08	2	38.10	37.90	71	23,504	0.30%
2023/05/30	5	38.10	1.3	38.01	38.30	3.7	22,887	0.02%
2023/05/29	29.7	37.91	5	37.90	38.15	24.7	23,178	0.11%
2023/05/26	20	37.74	0	0.00	38.00	20	23,692	0.08%
2023/05/25	4.1	37.55	15	37.65	38.05	-10.9	24,133	-0.05%
2023/05/24	10.3	37.82	1	37.75	37.85	9.3	23,953	0.04%
2023/05/23	88	37.90	101	38.05	37.90	-13	23,751	-0.05%	大賣/
2023/05/22	4	37.99	1.2	37.83	38.25	2.8	23,649	0.01%
2023/05/19	9	37.91	5	37.75	37.85	4	23,556	0.02%
2023/05/18	10.2	37.83	0	0.00	37.85	10.2	23,437	0.04%
2023/05/17	2.1	38.00	0	0.00	37.90	2.1	23,453	0.01%
2023/05/16	4	37.54	4	37.76	37.75	0	23,506	0.00%
2023/05/15	33.2	37.30	0	0.00	37.35	33.2	23,506	0.14%
2023/05/12	10	38.01	0	0.00	37.80	10	23,276	0.04%
2023/05/11	10	38.01	0	0.00	38.20	10	23,037	0.04%
2023/05/10	0.2	38.75	10	38.68	38.85	-9.8	22,849	-0.04%
2023/05/09	43.3	39.12	17	39.04	38.65	26.3	22,795	0.12%
2023/05/08	1	39.55	0	0.00	39.60	1	22,479	0.00%
2023/05/05	9.2	39.37	1.1	39.26	39.30	8.1	22,322	0.04%
2023/05/04	2.1	39.34	0.1	39.40	39.45	2	22,305	0.01%
2023/05/03	24.1	39.70	9.3	39.60	39.50	14.7	22,236	0.07%
2023/05/02	7	39.74	82.5	39.54	39.90	-75.5	22,048	-0.34%
2023/04/28	10	38.85	0	0.00	38.70	10	21,538	0.05%
2023/04/27	23.1	38.64	0	0.00	38.65	23.1	21,481	0.11%
2023/04/26	17	38.35	1	38.45	39.10	16	21,572	0.07%
2023/04/25	5.1	38.65	60	38.44	38.50	-55	21,693	-0.25%
2023/04/24	48	39.40	42	39.18	39.55	6	21,265	0.03%
2023/04/21	16	38.32	28	38.34	38.30	-12	20,241	-0.06%
2023/04/20	0.1	37.30	0	0.00	37.20	0.1	19,358	0.00%
2023/04/19	1	37.35	1	37.10	37.10	0	19,409	0.00%
2023/04/18	62.2	37.60	7	37.70	37.45	55.2	19,425	0.28%
2023/04/17	2	38.08	1	38.25	37.95	1	19,656	0.01%
2023/04/14	3	37.40	0	0.00	37.55	3	19,373	0.02%
2023/04/13	0	0.00	1	37.45	37.55	-1	19,387	-0.01%
2023/04/12	2	37.65	0	0.00	37.45	2	19,333	0.01%
2023/04/11	9	37.39	8	37.39	37.45	1	19,262	0.01%
2023/04/10	2.1	36.40	62	36.45	36.60	-60	19,042	-0.31%
2023/04/07	0.4	36.50	1	36.45	36.40	-0.7	19,060	0.00%
2023/04/06	1	36.40	0	0.00	36.45	1	19,160	0.01%
2023/03/31	3	36.40	50	36.55	36.40	-47	19,407	-0.24%
2023/03/30	1.1	36.12	7	36.12	36.20	-5.9	20,415	-0.03%
2023/03/29	5.1	36.23	13	36.10	36.35	-7.9	21,328	-0.04%
2023/03/28	69.5	36.20	0	0.00	36.20	69.5	22,230	0.31%
2023/03/27	15	36.80	0	0.00	36.65	15	23,097	0.06%
2023/03/24	1	37.45	0	0.00	37.60	1	23,872	0.00%
2023/03/23	4	37.45	7	37.45	37.35	-3	23,875	-0.01%
2023/03/22	3	37.23	0.2	37.35	37.20	2.8	23,957	0.01%
2023/03/21	1	37.00	0.1	37.30	37.05	0.9	24,027	0.00%
2023/03/20	1	36.65	0.1	36.70	36.90	0.9	24,042	0.00%
2023/03/17	12	36.50	0	0.00	36.40	12	24,199	0.05%
2023/03/16	3	36.62	6	36.73	36.35	-3	23,908	-0.01%
2023/03/15	1	37.00	2	37.15	37.10	-1	23,942	0.00%
2023/03/14	10.4	36.77	2	36.95	36.75	8.4	24,037	0.03%
2023/03/13	4	36.63	4	36.39	36.75	0	24,266	0.00%
2023/03/10	19.1	36.73	3	36.70	36.70	16.1	24,281	0.07%
2023/03/09	1	37.25	5	37.23	37.20	-4	24,506	-0.02%
2023/03/08	17	37.61	0.2	37.70	37.75	16.8	24,873	0.07%
2023/03/07	11	37.95	0	0.00	37.95	11	24,885	0.04%
2023/03/06	2	37.95	1	38.00	37.95	1	25,216	0.00%
2023/03/03	2	37.78	0	0.00	37.75	2	25,487	0.01%
2023/03/02	8	37.59	0	0.00	37.90	8	25,669	0.03%
2023/03/01	14	37.85	1	38.85	37.80	13	25,706	0.05%
2023/02/24	3	39.18	5.3	39.31	39.15	-2.3	25,338	-0.01%
2023/02/23	27.8	39.24	9.4	39.42	39.50	18.4	24,816	0.07%
2023/02/22	10	38.10	18	38.09	38.05	-8	25,159	-0.03%
2023/02/21	1	38.40	2.6	38.23	38.35	-1.6	26,058	-0.01%
2023/02/20	0	38.05	3	38.10	38.25	-3	26,714	-0.01%
2023/02/17	1	37.65	3	37.65	38.00	-2	27,226	-0.01%
2023/02/16	16	37.60	1.2	37.45	37.50	14.8	27,958	0.05%
2023/02/15	0	0.00	4.1	37.60	37.55	-4.1	28,051	-0.01%
2023/02/14	3	37.37	7	37.48	37.25	-4	27,991	-0.01%
2023/02/13	11	36.86	2	37.10	37.00	9	27,957	0.03%
2023/02/10	2	36.60	2	36.95	36.85	0	28,096	0.00%
2023/02/09	13	36.60	0	0.00	36.60	13	28,114	0.05%
2023/02/08	1	36.65	1	36.65	36.75	0	28,188	0.00%
2023/02/07	0	0.00	1	36.50	36.65	-1	28,269	0.00%
2023/02/06	1.3	36.05	18	36.26	36.15	-16.7	28,252	-0.06%
2023/02/03	9	36.49	0	0.00	36.45	9	28,142	0.03%
2023/02/02	2	36.80	3	36.80	36.80	-1	28,165	0.00%
2023/02/01	2.1	36.58	1.1	36.66	36.75	1	28,193	0.00%
2023/01/31	3	36.49	0	0.00	36.25	3	28,263	0.01%
2023/01/30	10	36.85	4.4	36.94	36.95	5.6	28,195	0.02%
2023/01/17	7	36.08	18	36.16	36.00	-11	28,181	-0.04%
2023/01/16	10.2	36.61	17	36.65	36.50	-6.8	28,175	-0.02%
2023/01/13	9	35.92	40.2	36.10	36.15	-31.2	27,855	-0.11%
2023/01/12	11.3	35.34	59	35.39	35.40	-47.8	27,913	-0.17%
2023/01/11	0	34.65	0	0.00	34.70	0	28,119	0.00%
2023/01/10	0	34.40	6	34.58	34.60	-6	28,426	-0.02%
2023/01/09	0	0.00	23.5	34.49	34.60	-23.5	28,943	-0.08%
2023/01/06	6.1	34.42	0.2	34.45	34.25	5.9	29,213	0.02%
2023/01/05	7.2	34.46	10	34.34	34.45	-2.8	29,670	-0.01%
2023/01/04	1	33.55	3	33.60	33.50	-2	29,498	-0.01%
2023/01/03	11.1	33.53	0	0.00	33.50	11.1	29,714	0.04%
2022/12/30	5.1	33.80	0	0.00	33.65	5.1	29,735	0.02%
2022/12/29	28	33.80	0	0.00	33.70	28	29,889	0.09%
2022/12/28	20	34.03	1	34.25	34.30	19	30,140	0.06%
2022/12/27	0	0.00	6	34.42	34.30	-6	30,373	-0.02%
2022/12/26	0	0.00	1.1	34.36	34.40	-1.1	30,533	0.00%
2022/12/23	19	34.37	163	34.01	34.05	-144	31,062	-0.46%	大賣/鉅額交易
2022/12/22	0	0.00	19	34.47	34.45	-19	31,982	-0.06%
2022/12/21	4	33.77	15	34.00	34.05	-11	31,325	-0.04%
2022/12/20	14.3	33.66	24.1	33.91	33.70	-9.8	30,705	-0.03%
2022/12/19	5	33.91	1	34.15	33.85	4	30,251	0.01%
2022/12/16	20	33.09	0	0.00	34.60	20	29,428	0.07%
2022/12/15	5	33.50	0	0.00	33.55	5	28,860	0.02%
2022/12/14	11	33.53	1	33.60	33.50	10	29,170	0.03%
2022/12/13	0	33.85	5.1	34.05	33.70	-5.1	29,231	-0.02%
2022/12/12	0	0.00	7.5	33.67	33.85	-7.5	29,198	-0.03%
2022/12/09	21	33.70	16	33.73	33.70	5	29,684	0.02%
2022/12/08	6	33.18	0	0.00	33.20	6	29,675	0.02%
2022/12/07	21	33.13	0	0.00	33.35	21	29,677	0.07%
2022/12/06	65.3	33.39	0	0.00	33.30	65.3	29,698	0.22%
2022/12/05	74	33.35	1.2	33.69	33.70	72.8	29,562	0.25%
2022/12/02	2.1	33.73	1.3	33.74	33.65	0.8	29,249	0.00%
2022/12/01	7	34.13	137	33.95	34.05	-130	29,193	-0.45%	大賣/鉅額交易
2022/11/30	7	33.25	2.5	33.73	33.90	4.5	29,003	0.02%
2022/11/29	0	33.20	11	33.46	33.55	-11	28,619	-0.04%
2022/11/28	8.3	32.92	1	33.00	33.00	7.3	28,640	0.03%
2022/11/25	2	33.30	1.3	33.55	33.55	0.7	28,428	0.00%
2022/11/24	1	32.80	2	33.20	33.20	-1	28,273	0.00%
2022/11/23	5	32.98	0	0.00	32.70	5	28,055	0.02%
2022/11/22	20.3	32.59	1.5	32.68	32.65	18.7	27,954	0.07%
2022/11/21	14.5	32.86	1	32.85	32.85	13.5	27,730	0.05%
2022/11/18	14	33.40	31	33.27	33.30	-17	27,498	-0.06%
2022/11/17	79.2	34.08	29.2	34.23	34.25	50	26,542	0.19%
2022/11/16	29.9	33.09	24	33.13	32.90	5.9	25,556	0.02%
2022/11/15	44	33.34	4	33.69	33.85	40	24,950	0.16%
2022/11/14	5	34.11	1	34.05	34.15	4	24,375	0.02%
2022/11/11	1.1	32.06	27	32.30	32.15	-25.9	23,576	-0.11%
2022/11/10	35.1	31.96	0.2	31.95	31.70	34.9	23,483	0.15%
2022/11/09	41	31.72	15.2	31.79	31.90	25.8	23,444	0.11%
2022/11/08	5.8	31.58	3	31.75	31.65	2.8	23,282	0.01%
2022/11/07	8.2	30.77	1	31.00	31.00	7.2	23,106	0.03%
2022/11/04	7.2	30.32	0	30.30	30.45	7.2	23,191	0.03%
2022/11/03	3.9	30.27	0	0.00	30.30	3.9	23,144	0.02%
2022/11/02	15.6	30.70	0	0.00	30.75	15.6	23,105	0.07%
2022/11/01	0.1	30.60	0	0.00	30.65	0.1	23,119	0.00%
2022/10/31	11.1	30.48	5	30.37	30.25	6.1	23,108	0.03%
2022/10/28	9	30.76	2	30.50	30.50	7	23,119	0.03%
2022/10/27	1.7	30.95	0	0.00	30.85	1.7	23,111	0.01%
2022/10/26	1	30.45	2	30.40	30.30	-1	23,119	0.00%
2022/10/25	3.1	29.99	0	0.00	29.90	3.1	23,077	0.01%
2022/10/24	4.1	30.87	0	0.00	30.60	4.1	22,682	0.02%
2022/10/21	2.1	30.87	1	31.05	31.00	1.1	22,562	0.00%
2022/10/20	6	30.74	2	30.95	30.90	4	22,518	0.02%
2022/10/19	0.5	31.80	1	32.00	31.60	-0.5	22,012	0.00%
2022/10/18	11.3	31.92	10	31.35	31.45	1.3	21,608	0.01%
2022/10/17	2.6	31.59	0	0.00	31.70	2.6	21,593	0.01%
2022/10/14	11.6	32.55	3	32.45	32.40	8.6	21,633	0.04%
2022/10/13	32.3	32.82	3	32.65	32.65	29.3	21,544	0.14%
2022/10/12	0	33.90	0	0.00	33.75	0	21,287	0.00%
2022/10/11	10.8	33.81	2	33.85	33.80	8.8	21,345	0.04%
2022/10/07	2	34.18	0	0.00	34.25	2	21,291	0.01%
2022/10/06	1.1	34.22	0	0.00	34.30	1.1	21,266	0.01%
2022/10/05	4.4	34.34	6	34.30	34.15	-1.6	21,277	-0.01%
2022/10/04	1.2	33.73	3	33.60	33.85	-1.8	21,025	-0.01%
2022/10/03	9.1	33.76	0	0.00	33.65	9.1	20,773	0.04%
2022/09/30	2.2	33.80	0.2	33.95	33.80	2	20,658	0.01%
2022/09/29	5.2	34.27	1.3	34.47	34.15	3.9	20,144	0.02%
2022/09/28	5.3	35.24	1.3	35.50	34.90	4	19,056	0.02%
2022/09/27	2.2	35.65	0	0.00	35.80	2.2	18,789	0.01%
2022/09/26	36	36.03	6	36.09	35.85	30	18,599	0.16%
2022/09/23	14.5	37.03	0.1	37.25	37.00	14.4	18,381	0.08%
2022/09/22	32.9	37.45	0	0.00	37.55	32.9	18,250	0.18%
2022/09/21	12.9	38.20	3	38.27	38.10	9.9	17,880	0.06%
2022/09/20	12.2	38.65	2	38.80	38.55	10.2	17,513	0.06%
2022/09/19	9	38.86	0	0.00	38.80	9	17,397	0.05%
2022/09/16	20.9	38.88	0	0.00	38.60	20.9	17,332	0.12%
2022/09/15	3.1	39.52	0.2	39.65	39.55	2.9	16,939	0.02%
2022/09/14	0	0.00	3	39.72	39.65	-3	16,875	-0.02%
2022/09/13	1.1	39.80	0	0.00	39.90	1.1	16,925	0.01%
2022/09/12	2.4	39.81	1	39.80	39.80	1.4	16,977	0.01%
2022/09/08	0.2	39.81	1	39.70	39.85	-0.8	17,321	0.00%
2022/09/07	0	0.00	0.1	39.70	39.70	-0.1	17,462	0.00%
2022/09/06	8	39.72	23	39.72	39.85	-15	17,501	-0.09%
2022/09/05	0	0.00	16	38.94	39.10	-16	17,483	-0.09%
2022/09/02	11.8	38.52	5.5	38.47	38.50	6.3	17,570	0.04%
2022/09/01	5.6	39.01	0	0.00	38.90	5.6	17,325	0.03%
2022/08/31	3	39.22	0	0.00	39.30	3	17,158	0.02%
2022/08/29	6.1	39.10	0	0.00	39.35	6.1	17,169	0.04%
2022/08/26	7	39.52	0	0.00	39.65	7	17,183	0.04%
2022/08/25	2	39.28	4	39.48	39.55	-2	17,263	-0.01%
2022/08/24	0.2	39.30	1.7	39.33	39.25	-1.5	17,398	-0.01%
2022/08/23	21.5	39.11	1	39.30	39.35	20.5	17,816	0.12%
2022/08/22	3.3	39.10	13.7	39.23	39.65	-10.4	17,936	-0.06%
2022/08/19	2.1	39.44	10	39.45	39.45	-7.9	18,065	-0.04%
2022/08/18	0.1	39.75	1	39.55	39.80	-0.9	18,153	0.00%
2022/08/17	1	40.00	0	0.00	40.00	1	18,215	0.01%
2022/08/16	0.1	39.50	2	39.45	39.35	-2	18,244	-0.01%
2022/08/15	3.1	39.25	0	0.00	39.30	3.1	18,314	0.02%
2022/08/12	1	39.25	0.1	39.25	39.30	0.9	18,719	0.00%
2022/08/11	1	38.95	8.2	39.09	39.35	-7.2	18,846	-0.04%
2022/08/10	3.6	38.58	0	0.00	38.75	3.6	18,945	0.02%
2022/08/09	1.1	38.26	1	38.40	38.75	0.1	19,108	0.00%
2022/08/08	10.2	38.60	1	38.45	38.70	9.2	19,258	0.05%
2022/08/05	1	38.90	2	38.88	38.85	-1	19,436	-0.01%
2022/08/04	0.5	38.88	147	38.91	38.75	-146.5	19,943	-0.73%	大賣/鉅額交易
2022/08/03	2	39.02	10.1	39.05	39.10	-8.1	20,186	-0.04%
2022/08/02	6	39.11	1	39.10	39.15	5	20,245	0.02%
2022/08/01	8.3	39.06	7	39.37	39.50	1.3	20,243	0.01%
2022/07/29	6	38.50	0	0.00	38.75	6	20,205	0.03%
2022/07/28	4.1	38.07	1	38.10	38.20	3.1	20,134	0.02%
2022/07/27	0	0.00	1	37.85	37.85	-1	20,075	0.00%
2022/07/26	27	37.84	0	0.00	37.80	27	20,246	0.13%
2022/07/25	3.1	37.92	1	37.90	37.85	2.1	20,320	0.01%
2022/07/22	16.6	37.73	0	0.00	37.70	16.6	20,389	0.08%
2022/07/21	23.6	37.98	1	37.90	38.05	22.6	20,196	0.11%
2022/07/20	0.1	41.75	13	41.60	41.60	-12.9	19,656	-0.07%
2022/07/19	2	41.33	0	0.00	41.65	2	19,510	0.01%
2022/07/18	3	40.15	0	0.00	40.70	3	19,267	0.02%
2022/07/15	8.1	40.83	0	0.00	40.50	8.1	19,169	0.04%
2022/07/14	6	41.57	11	41.70	41.70	-5	19,107	-0.03%
2022/07/13	2	41.78	3	41.75	41.80	-1	19,230	-0.01%
2022/07/12	2	41.03	2.5	40.95	41.00	-0.5	19,337	0.00%
2022/07/11	77	40.95	0.1	41.20	41.10	76.9	19,484	0.39%
2022/07/08	1.1	40.77	1	40.65	40.80	0.1	19,573	0.00%
2022/07/07	0.1	40.74	0	0.00	40.90	0.1	19,674	0.00%
2022/07/06	0.3	40.48	1	40.35	40.00	-0.8	20,055	0.00%
2022/07/05	0.1	40.40	0.3	40.43	40.75	-0.2	19,967	0.00%
2022/07/04	0.1	40.20	4	40.05	40.00	-3.9	19,809	-0.02%
2022/07/01	8	40.49	4	40.33	40.35	4	19,681	0.02%
2022/06/30	0.2	39.60	0	0.00	39.50	0.2	19,421	0.00%
2022/06/29	3	39.48	0	0.00	39.55	3	19,227	0.02%
2022/06/28	3	39.67	0	0.00	39.60	3	19,218	0.02%
2022/06/27	7.3	39.86	3	40.20	39.80	4.3	19,203	0.02%
2022/06/24	2.1	39.54	0	0.00	39.50	2.1	19,070	0.01%
2022/06/23	14	39.08	1	39.05	39.00	13	18,963	0.07%
2022/06/22	2.1	39.72	14	39.70	39.50	-11.9	18,809	-0.06%
2022/06/20	6.4	39.18	10	39.00	38.85	-3.7	18,695	-0.02%
2022/06/17	11.4	39.68	22	39.70	39.60	-10.6	18,440	-0.06%
2022/06/16	10.6	40.28	1	40.30	40.00	9.6	18,279	0.05%
2022/06/15	5.1	40.10	0	0.00	40.05	5.1	18,452	0.03%
2022/06/14	9.4	40.20	10	40.10	40.10	-0.6	18,363	0.00%
2022/06/13	57.9	40.82	32	40.71	40.80	25.9	18,122	0.14%
2022/06/10	2.2	41.41	0	0.00	41.40	2.2	17,840	0.01%
2022/06/09	2.2	41.61	1.2	41.61	41.55	1	17,831	0.01%
2022/06/07	4.2	41.44	0	0.00	41.35	4.2	17,736	0.02%
2022/06/06	8	41.61	0	0.00	41.55	8	17,502	0.05%
2022/06/02	7.2	41.75	0	0.00	41.70	7.2	17,511	0.04%
2022/06/01	1.3	42.17	3	42.10	42.10	-1.7	17,534	-0.01%
2022/05/31	1	42.60	0	0.00	42.60	1	17,391	0.01%
2022/05/30	0	0.00	2.1	42.57	42.80	-2.1	16,918	-0.01%
2022/05/26	0.1	42.05	0	0.00	41.70	0.1	16,596	0.00%
2022/05/24	9	41.21	0	0.00	41.20	9	16,462	0.05%
2022/05/23	3.1	41.27	0	0.00	41.20	3.1	16,294	0.02%
2022/05/20	1.2	41.23	3	41.87	41.15	-1.8	16,186	-0.01%
2022/05/19	74.1	41.10	0	0.00	41.10	74.1	15,717	0.47%
2022/05/18	1	41.25	1	41.35	41.60	0	15,532	0.00%
2022/05/16	2.1	41.37	1	41.25	41.25	1.1	15,019	0.01%
2022/05/13	4	41.38	0	0.00	41.60	4	14,715	0.03%
2022/05/12	8.3	41.14	11	40.95	40.80	-2.7	14,482	-0.02%
2022/05/11	22.5	42.71	0	0.00	42.65	22.5	13,898	0.16%
2022/05/10	3.1	43.93	4	43.88	43.85	-0.9	13,469	-0.01%
2022/05/09	6.4	44.54	0	0.00	44.25	6.4	13,279	0.05%
2022/05/06	5.5	45.15	0	0.00	45.10	5.5	13,113	0.04%
2022/05/05	0.1	45.70	0	0.00	45.60	0.1	13,152	0.00%
2022/05/04	2.2	45.36	0	0.00	45.50	2.2	13,127	0.02%
2022/05/03	18.5	45.41	0	0.00	45.35	18.5	13,228	0.14%
2022/04/29	1.2	46.00	0	0.00	45.90	1.2	12,942	0.01%
2022/04/28	10.1	45.90	0	0.00	46.10	10.1	12,785	0.08%
2022/04/27	29.3	45.81	0	0.00	45.80	29.3	12,580	0.23%
2022/04/26	4.1	46.19	0	0.00	46.20	4.1	12,312	0.03%
2022/04/25	12.1	46.11	0	0.00	46.10	12.1	12,241	0.10%
2022/04/22	10.1	46.55	1	46.65	46.55	9.1	12,099	0.08%
2022/04/21	6.1	46.65	0	0.00	46.80	6.1	12,074	0.05%
2022/04/20	3.3	46.47	0	0.00	46.60	3.3	12,063	0.03%
2022/04/19	10.3	46.36	0	0.00	46.35	10.3	11,970	0.09%
2022/04/18	12.3	46.53	0	0.00	46.50	12.3	11,843	0.10%
2022/04/15	2.1	47.28	2	47.05	47.10	0.1	11,628	0.00%
2022/04/14	12.1	47.66	1	47.95	47.70	11.1	11,442	0.10%
2022/04/13	1	47.90	0	0.00	48.00	1	11,348	0.01%
2022/04/12	5.4	48.25	31.1	48.54	48.00	-25.7	11,175	-0.23%
2022/04/11	0.1	49.40	0	0.00	49.45	0.1	10,764	0.00%
2022/04/08	0	0.00	1	49.55	49.80	-1	10,837	-0.01%
2022/04/07	0.1	49.83	2	49.73	49.55	-1.9	10,806	-0.02%
2022/04/06	1	50.00	0	0.00	50.20	1	10,709	0.01%
2022/04/01	1.3	49.73	0	0.00	49.75	1.3	10,657	0.01%
2022/03/31	0	0.00	2	50.00	49.90	-2	10,588	-0.02%
2022/03/29	0.1	49.75	0	0.00	49.80	0.1	10,432	0.00%
2022/03/25	0.1	49.65	1	49.70	49.70	-1	10,342	-0.01%
2022/03/24	0.2	49.76	2	49.90	49.95	-1.8	10,385	-0.02%
2022/03/23	0.1	49.60	0	0.00	49.65	0.1	10,460	0.00%
2022/03/22	0.1	49.55	9	49.48	49.70	-8.9	10,377	-0.09%
2022/03/21	7.4	49.67	6.4	49.64	49.75	1	10,380	0.01%
2022/03/18	0.1	48.60	3	48.72	48.95	-3	10,135	-0.03%
2022/03/17	3	48.00	0	0.00	48.00	3	9,745	0.03%
2022/03/16	0.2	47.77	3.1	47.75	47.85	-3	9,630	-0.03%
2022/03/15	2.1	47.51	5	47.80	47.95	-3	9,597	-0.03%
2022/03/14	2.1	47.45	8	47.55	47.55	-6	9,592	-0.06%
2022/03/11	1	47.60	0	0.00	47.45	1	9,676	0.01%
2022/03/10	1	47.25	0	0.00	47.60	1	9,818	0.01%
2022/03/08	5.1	46.98	39	46.96	46.95	-33.9	10,051	-0.34%
2022/03/07	1.1	47.13	0	0.00	47.10	1.1	10,059	0.01%
2022/03/04	1.3	47.87	51	47.70	47.65	-49.7	10,340	-0.48%
2022/03/03	1.1	48.00	0	0.00	48.05	1.1	10,465	0.01%
2022/03/02	1	47.65	5	47.75	48.00	-4	10,752	-0.04%
2022/03/01	2.1	47.75	0	0.00	47.80	2.1	10,862	0.02%
2022/02/25	3	47.08	0	0.00	47.35	3	10,955	0.03%
2022/02/24	2	47.20	3	47.22	47.30	-1	10,884	-0.01%
2022/02/23	2	47.60	1.1	47.70	47.65	0.9	10,872	0.01%
2022/02/22	3.1	47.42	0	0.00	47.70	3.1	10,974	0.03%
2022/02/18	50	47.25	1.1	47.36	47.45	49	11,056	0.44%
2022/02/16	1	47.05	0	0.00	47.00	1	11,199	0.01%
2022/02/15	3	47.05	0	0.00	47.00	3	11,255	0.03%
2022/02/14	3	47.00	0	0.00	47.15	3	11,341	0.03%
2022/02/10	0.1	47.25	0	0.00	47.55	0.1	11,361	0.00%
2022/02/07	2.3	46.42	0	0.00	47.10	2.3	11,491	0.02%
2022/01/26	1.4	46.92	0	0.00	46.85	1.4	11,314	0.01%
2022/01/25	12	46.73	0	0.00	46.80	12	11,349	0.11%
2022/01/24	1	47.10	10	47.20	47.15	-9	11,222	-0.08%
2022/01/21	1	47.20	30	47.20	47.40	-29	11,339	-0.26%
2022/01/20	0	0.00	1	47.60	47.50	-1	11,291	-0.01%
2022/01/19	0	47.60	1	47.50	47.60	-1	11,341	-0.01%
2022/01/18	1	47.55	0	0.00	47.75	1	11,490	0.01%
2022/01/17	2	47.48	10	47.45	47.60	-8	11,598	-0.07%
2022/01/13	4	47.64	0	0.00	47.95	4	11,826	0.03%
2022/01/12	5	47.15	1	47.50	47.50	4	12,070	0.03%
2022/01/11	0.1	47.20	0	0.00	47.50	0.1	12,310	0.00%
2022/01/10	6.2	47.06	0	0.00	47.30	6.2	12,274	0.05%
2022/01/07	1	47.30	0	0.00	47.45	1	12,237	0.01%
2022/01/06	2	47.55	2	47.45	47.60	0	12,219	0.00%
2022/01/05	2	47.15	0	0.00	47.15	2	12,240	0.02%
2022/01/04	7.1	47.24	2	47.60	47.30	5.1	12,299	0.04%
2022/01/03	1	47.65	0	0.00	47.45	1	12,196	0.01%
2021/12/30	2	48.15	0	0.00	48.00	2	12,155	0.02%
2021/12/29	0	48.20	3	48.13	48.15	-3	12,270	-0.02%
2021/12/28	5	48.10	0	0.00	48.15	5	12,350	0.04%
2021/12/27	6	48.00	0	0.00	48.10	6	12,448	0.05%
2021/12/23	0	0.00	4	47.65	47.70	-4	12,853	-0.03%
2021/12/22	6	47.31	0	0.00	47.40	6	12,914	0.05%
2021/12/21	3	47.18	0	0.00	47.25	3	13,062	0.02%
2021/12/20	3	47.20	0	0.00	47.40	3	13,199	0.02%
2021/12/17	0	0.00	1	47.60	47.45	-1	13,236	-0.01%
2021/12/16	3	46.87	5	46.95	46.90	-2	13,161	-0.02%
2021/12/15	7	46.94	0	0.00	46.95	7	13,398	0.05%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/13	0	47.16	0	0.00	47.10	0	13,762	0.00%
2021/12/10	1	47.30	0	0.00	47.30	1	14,011	0.01%
2021/12/09	1	47.50	0	0.00	47.40	1	14,718	0.01%
2021/12/08	2	47.55	0	0.00	47.70	2	15,007	0.01%
2021/12/07	11	47.27	5.2	47.21	47.55	5.8	15,100	0.04%
2021/12/06	0.1	47.00	1	47.10	47.30	-0.9	15,059	-0.01%
2021/12/03	0	0.00	0.5	46.75	46.40	-0.5	15,012	0.00%
2021/12/02	7.1	46.39	0	0.00	46.30	7.1	14,910	0.05%
2021/12/01	8.1	46.27	2.2	46.44	46.60	6	14,885	0.04%
2021/11/30	6	47.12	42	47.19	46.00	-36	14,816	-0.24%
2021/11/29	1	46.15	1.5	46.58	46.50	-0.5	14,386	0.00%
2021/11/26	8.1	46.62	2	46.55	46.50	6.1	14,324	0.04%
2021/11/25	24.1	47.10	55	47.10	47.15	-30.9	14,217	-0.22%
2021/11/24	24.5	47.49	0	0.00	47.45	24.5	14,124	0.17%
2021/11/23	7.2	47.76	1	47.80	47.80	6.2	13,953	0.04%
2021/11/22	2	47.88	7	47.95	47.90	-5	13,999	-0.04%
2021/11/19	1.4	48.20	1	48.10	48.30	0.4	13,936	0.00%
2021/11/18	4	48.30	1	48.30	48.30	3	13,882	0.02%
2021/11/17	3.1	48.32	0	0.00	48.55	3.1	13,875	0.02%
2021/11/16	2	48.38	0	0.00	48.65	2	13,977	0.01%
2021/11/15	0.1	48.55	1	48.60	48.60	-0.9	14,174	-0.01%
2021/11/12	2	48.48	0	0.00	48.70	2	14,358	0.01%
2021/11/10	2	48.55	0	0.00	48.70	2	14,843	0.01%
2021/11/09	3	48.53	0	0.00	48.80	3	15,088	0.02%
2021/11/05	14.1	47.96	3.2	47.93	48.15	10.9	16,989	0.06%
2021/11/04	11.1	48.10	0	0.00	48.10	11.1	17,324	0.06%
2021/11/03	1	48.05	2	48.10	48.15	-1	17,764	-0.01%
2021/11/02	0	48.60	0	0.00	48.15	0	18,197	0.00%
2021/11/01	4	48.14	0	0.00	48.25	4	18,674	0.02%
2021/10/29	7.4	48.30	0	0.00	48.25	7.4	18,923	0.04%
2021/10/28	3	48.30	2	48.60	48.50	1	19,472	0.01%
2021/10/27	6	48.38	0	0.00	48.35	6	19,594	0.03%
2021/10/26	9	48.51	0	0.00	48.45	9	19,646	0.05%
2021/10/25	2.1	48.35	0	0.00	48.25	2.1	19,726	0.01%
2021/10/22	0	48.80	13	48.99	48.80	-13	20,089	-0.06%
2021/10/21	4	48.45	0.1	48.80	48.75	3.9	20,240	0.02%
2021/10/20	4	48.70	1	48.80	48.35	3	20,272	0.01%
2021/10/19	14	49.12	1	49.25	49.10	13	20,369	0.06%
2021/10/14	3	50.00	0	0.00	49.90	3	20,492	0.01%
2021/10/13	0	0.00	0.3	50.30	50.50	-0.3	20,515	0.00%
2021/10/12	0	0.00	1	50.20	50.20	-1	20,491	0.00%
2021/10/06	4	49.89	4	49.93	49.90	0	20,940	0.00%
2021/10/05	4.1	49.95	20	50.30	50.30	-15.9	21,193	-0.08%
2021/10/04	0	0.00	0.2	50.20	50.00	-0.2	21,654	0.00%
2021/10/01	6	49.99	0	0.00	50.20	6	22,316	0.03%
2021/09/29	0	0.00	2	50.60	50.60	-2	22,519	-0.01%
2021/09/28	0	0.00	1	51.00	51.00	-1	22,713	0.00%
2021/09/27	1	50.70	2.2	50.88	51.10	-1.2	22,761	-0.01%
2021/09/24	0	51.30	0	0.00	51.30	0	22,881	0.00%
2021/09/23	0	0.00	4	50.90	51.20	-4	22,886	-0.02%
2021/09/22	1	50.40	0	0.00	50.70	1	22,838	0.00%
2021/09/17	1	51.30	2	51.45	50.70	-1	22,742	0.00%
2021/09/16	0	0.00	6	51.50	51.70	-6	22,693	-0.03%
2021/09/15	0	0.00	2	51.10	51.20	-2	22,526	-0.01%
2021/09/14	3	51.23	3	51.43	51.40	0	22,421	0.00%
2021/09/13	1	49.50	46	50.00	50.10	-45	21,802	-0.21%
2021/09/09	2.4	47.97	0	0.00	48.20	2.4	21,833	0.01%
2021/09/08	2	48.43	0	0.00	48.55	2	21,908	0.01%
2021/09/07	0	0.00	1	48.65	48.75	-1	21,992	0.00%
2021/09/06	5	48.95	7	48.86	48.80	-2	22,010	-0.01%
2021/09/03	11	48.43	2.1	48.16	48.50	9	21,935	0.04%
2021/09/02	3	47.77	0	0.00	47.90	3	21,889	0.01%
2021/09/01	2	47.95	0	0.00	48.40	2	21,952	0.01%
2021/08/31	5	48.00	2	47.25	48.45	3	21,850	0.01%
2021/08/30	0.1	47.45	0	0.00	47.60	0.1	21,749	0.00%
2021/08/26	0	0.00	1	47.10	46.95	-1	22,042	0.00%
2021/08/25	4.2	46.97	20	46.95	47.20	-15.8	22,198	-0.07%
2021/08/24	11.1	46.50	2	46.70	46.75	9.1	22,216	0.04%
2021/08/23	2	46.75	1	46.75	46.80	1	22,436	0.00%
2021/08/20	1	46.60	0	0.00	46.15	1	22,539	0.00%
2021/08/19	8.1	46.61	0	0.00	46.20	8.1	22,907	0.04%
2021/08/18	1	46.60	0	0.00	47.25	1	22,789	0.00%
2021/08/17	9	47.71	10	47.40	47.30	-1	22,621	0.00%
2021/08/16	1	48.00	4	47.85	47.95	-3	22,465	-0.01%
2021/08/13	18	48.09	21.5	48.37	48.40	-3.5	22,509	-0.02%
2021/08/12	18.4	47.15	4	47.43	47.60	14.4	22,621	0.06%
2021/08/11	22.5	51.07	10	51.03	51.10	12.5	21,868	0.06%
2021/08/10	11	51.85	0	0.00	51.90	11	21,421	0.05%
2021/08/09	12.3	52.16	0	52.30	52.40	12.3	21,726	0.06%
2021/08/06	13.5	52.57	1	52.70	52.90	12.5	21,805	0.06%
2021/08/05	6	52.77	11.6	53.11	52.70	-5.6	22,168	-0.03%
2021/08/04	5	53.88	7	53.90	53.80	-2	23,135	-0.01%
2021/08/03	2	53.80	12	53.68	53.90	-10	23,671	-0.04%
2021/08/02	5.5	52.71	0	0.00	52.80	5.5	23,444	0.02%
2021/07/30	10	52.60	2	52.70	52.60	8	23,936	0.03%
2021/07/29	2	52.35	31	52.32	52.90	-29	24,450	-0.12%
2021/07/28	32	52.37	0.3	52.60	52.40	31.7	24,837	0.13%
2021/07/27	21	52.85	3	53.00	53.00	18	25,536	0.07%
2021/07/26	3	53.27	14	53.58	53.20	-11	26,205	-0.04%
2021/07/23	12	52.63	23	52.83	53.00	-11	26,532	-0.04%
2021/07/22	1	52.00	1	52.00	52.10	0	26,663	0.00%
2021/07/21	0.3	51.97	7	52.17	51.80	-6.7	27,077	-0.02%
2021/07/20	6	51.60	1	51.50	51.70	5	27,984	0.02%
2021/07/19	5	51.30	5	51.80	52.00	0	29,485	0.00%
2021/07/16	0	0.00	4	51.40	51.50	-4	32,699	-0.01%
2021/07/15	1	51.50	0	0.00	51.60	1	34,817	0.00%
2021/07/14	2	51.30	2	51.60	51.50	0	36,177	0.00%
2021/07/13	0	0.00	2	52.30	51.90	-2	36,859	-0.01%
2021/07/12	2.5	52.00	0.1	52.20	52.20	2.4	37,265	0.01%
2021/07/09	4	52.03	3	52.30	52.00	1	37,473	0.00%
2021/07/08	3	52.43	15.8	52.67	52.80	-12.8	37,291	-0.03%
2021/07/07	1.5	51.20	33	51.19	51.30	-31.5	36,928	-0.09%
2021/07/06	1	51.00	10	51.20	51.20	-9	36,823	-0.02%
2021/07/05	9.2	50.60	1	50.60	50.60	8.2	36,751	0.02%
2021/07/02	16	50.59	0	0.00	50.50	16	36,605	0.04%
2021/07/01	42	50.76	2	50.70	50.60	40	36,533	0.11%
2021/06/30	0	51.20	1	51.00	51.00	-1	36,744	0.00%
2021/06/29	10	51.00	0	0.00	51.20	10	36,788	0.03%
2021/06/28	10	51.00	1	51.00	51.10	9	36,966	0.02%
2021/06/25	0	0.00	26	51.04	51.00	-26	36,992	-0.07%
2021/06/24	0	0.00	1	51.10	51.10	-1	37,241	0.00%
2021/06/23	24.1	50.92	1	51.00	51.00	23.1	37,676	0.06%
2021/06/22	1	51.10	0	51.00	50.90	1	37,792	0.00%
2021/06/18	14	51.06	1	51.10	51.00	13	38,189	0.03%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/16	0	0.00	10	51.70	51.90	-10	39,623	-0.03%
2021/06/09	5	51.10	10	50.90	51.30	-5	39,925	-0.01%
2021/06/07	3	51.60	4	51.40	51.50	-1	40,264	0.00%
2021/06/04	4	52.05	2.7	52.00	51.90	1.3	40,452	0.00%
2021/06/03	3	52.10	4	52.18	52.30	-1	40,659	0.00%
2021/06/02	5	51.64	3	51.70	52.00	2	40,510	0.00%
2021/06/01	1	51.40	0	0.00	51.50	1	40,290	0.00%
2021/05/31	0	0.00	6.1	51.20	51.60	-6.1	40,457	-0.01%
2021/05/28	1	50.50	30	50.47	50.60	-29	40,331	-0.07%
2021/05/27	23.1	50.03	0	0.00	50.30	23.1	40,411	0.06%
2021/05/26	1	50.80	2	51.10	50.70	-1	40,254	0.00%
2021/05/25	2	51.05	0	0.00	51.10	2	40,193	0.00%
2021/05/24	3	51.27	4	51.30	51.30	-1	40,233	0.00%
2021/05/21	13	51.62	10	51.37	51.20	3	40,408	0.01%
2021/05/20	2	50.70	16	50.51	50.80	-14	40,310	-0.03%
2021/05/19	7	50.09	2	50.45	50.50	5	40,085	0.01%
2021/05/18	1	49.50	3	49.75	50.00	-2	39,915	-0.01%
2021/05/17	6.1	48.03	6	48.37	47.90	0.1	39,776	0.00%
2021/05/14	8.1	49.63	3	49.58	49.60	5.1	39,121	0.01%
2021/05/13	53.3	48.73	28	48.01	49.20	25.3	38,782	0.07%
2021/05/12	47.3	49.22	5.4	49.36	49.60	41.9	38,261	0.11%
2021/05/11	13.1	52.24	20	52.09	51.60	-6.9	36,972	-0.02%
2021/05/10	11	52.72	11	52.58	52.90	0	36,241	0.00%
2021/05/07	7.5	52.41	6	52.35	52.30	1.5	36,059	0.00%
2021/05/06	9	51.52	5	51.56	53.00	4	35,706	0.01%
2021/05/05	2	50.55	0	0.00	50.80	2	35,241	0.01%
2021/05/04	28.1	49.93	18	49.79	50.20	10.1	35,127	0.03%
2021/05/03	54.2	51.39	11.5	51.30	51.20	42.7	34,169	0.13%
2021/04/29	13.6	52.40	0	0.00	52.10	13.6	33,664	0.04%
2021/04/28	1.1	52.52	7.1	52.54	53.20	-6	33,224	-0.02%
2021/04/27	29.6	52.77	4	52.73	52.70	25.6	33,106	0.08%
2021/04/26	26	52.95	12	52.97	53.10	14	32,617	0.04%
2021/04/23	60.2	52.64	13	52.24	53.00	47.2	31,717	0.15%
2021/04/22	123.1	56.99	53	57.51	54.10	70.1	30,558	0.23%	大買/
2021/04/21	24	53.20	79	54.08	55.70	-55	27,491	-0.20%
2021/04/20	24.6	52.48	22	52.23	52.00	2.6	25,459	0.01%
2021/04/19	33	50.05	8	50.11	50.40	25	24,106	0.10%
2021/04/16	2	48.88	18.2	48.93	49.00	-16.2	23,301	-0.07%
2021/04/15	3	47.87	7	47.69	47.90	-4	22,795	-0.02%
2021/04/14	3	46.93	3	46.97	47.00	0	22,494	0.00%
2021/04/13	14	47.28	2	47.28	47.20	12	22,362	0.05%
2021/04/12	0	46.85	2	46.80	46.85	-2	22,111	-0.01%
2021/04/09	5	46.90	0	0.00	46.70	5	22,041	0.02%
2021/04/08	0	0.00	32	46.85	46.90	-32	21,910	-0.15%
2021/04/07	11	46.80	1.2	46.77	46.80	9.8	21,820	0.04%
2021/04/06	23	46.80	4	46.65	46.85	19	21,761	0.09%
2021/03/31	7	46.71	4	46.70	46.80	3	21,256	0.01%
2021/03/30	1	46.35	86	46.31	46.55	-85	21,044	-0.40%
2021/03/29	7	46.35	13	46.46	46.50	-6	20,945	-0.03%
2021/03/26	9	45.92	9	46.12	46.15	0	20,680	0.00%
2021/03/25	11	45.55	0	0.00	45.55	11	20,287	0.05%
2021/03/24	4.1	45.55	0	0.00	45.55	4.1	20,110	0.02%
2021/03/23	47	45.83	18	45.81	45.70	29	19,996	0.15%
2021/03/22	31	45.70	55	45.69	45.80	-24	19,589	-0.12%
2021/03/18	0	0.00	5	43.20	43.10	-5	17,888	-0.03%
2021/03/17	0	42.90	4	42.91	42.85	-4	17,899	-0.02%
2021/03/16	3	42.55	7	42.59	42.60	-4	17,904	-0.02%
2021/03/15	14.1	42.39	0	0.00	42.35	14.1	17,936	0.08%
2021/03/12	4	42.68	6	42.63	42.70	-2	17,781	-0.01%
2021/03/11	1.6	42.91	8	42.93	42.85	-6.4	17,666	-0.04%
2021/03/10	2	42.98	2	43.03	43.00	0	17,600	0.00%
2021/03/09	6	43.17	9	43.03	43.40	-3	17,714	-0.02%
2021/03/08	1	42.80	0	0.00	42.65	1	17,513	0.01%
2021/03/04	1	42.55	0	0.00	42.50	1	17,847	0.01%
2021/03/02	5	42.38	0	0.00	42.10	5	17,744	0.03%
2021/02/26	9.2	42.37	1	42.35	42.00	8.2	17,589	0.05%
2021/02/25	0	0.00	3	42.70	42.90	-3	17,255	-0.02%
2021/02/24	3	42.57	1.1	42.70	42.55	1.9	17,267	0.01%
2021/02/23	1	42.45	7	42.30	42.45	-6	17,237	-0.03%
2021/02/22	7.3	41.77	2	41.90	41.80	5.3	17,008	0.03%
2021/02/19	4	41.19	1	41.65	41.60	3	16,970	0.02%
2021/02/18	1	41.50	0	0.00	41.35	1	16,894	0.01%
2021/02/17	13	41.06	0	0.00	41.25	13	16,801	0.08%
2021/02/05	3	40.70	1	40.70	40.85	2	16,576	0.01%
2021/02/04	1	40.40	0.1	40.70	40.40	0.9	16,647	0.01%
2021/02/03	3	40.57	0	0.00	40.55	3	17,019	0.02%
2021/02/02	1.1	40.87	0	0.00	40.75	1.1	16,937	0.01%
2021/02/01	1	40.55	0	0.00	40.80	1	16,812	0.01%
2021/01/29	19	40.20	0.1	40.45	40.15	18.9	16,789	0.11%
2021/01/28	3	40.25	15	40.25	40.25	-12	16,597	-0.07%
2021/01/27	7	40.41	0	0.00	40.35	7	16,362	0.04%
2021/01/26	8	40.44	0	0.00	40.35	8	16,223	0.05%
2021/01/22	16	40.61	2.1	40.71	40.60	13.9	15,509	0.09%
2021/01/21	8	40.95	0.9	41.10	40.80	7.1	15,191	0.05%
2021/01/20	13	41.15	0	0.00	40.95	13	15,029	0.09%
2021/01/19	4	41.84	0	0.00	41.75	4	14,598	0.03%
2021/01/18	11	41.52	0	0.00	41.60	11	14,547	0.08%
2021/01/15	4	42.13	16	42.02	41.95	-12	14,248	-0.08%
2021/01/14	8	42.58	0	0.00	42.55	8	13,868	0.06%
2021/01/13	3	42.70	0	0.00	42.70	3	13,709	0.02%
2021/01/12	4	42.80	22	42.90	42.70	-18	13,599	-0.13%
2021/01/11	3	42.90	2	42.85	43.10	1	13,516	0.01%
2021/01/08	5	42.89	0	0.00	42.95	5	13,435	0.04%
2021/01/07	10	42.88	10	42.88	42.85	0	13,366	0.00%
2021/01/06	3	42.85	0.1	43.10	42.95	2.9	13,172	0.02%
2021/01/05	2	43.15	1.5	43.10	43.10	0.5	13,036	0.00%
2021/01/04	3	43.30	0	0.00	43.20	3	12,974	0.02%
2020/12/31	21	43.49	0	0.00	43.20	21	12,933	0.16%
2020/12/30	0.1	43.00	0	0.00	43.25	0.1	12,962	0.00%
2020/12/29	1	42.95	0	0.00	43.00	1	12,916	0.01%
2020/12/28	16	42.88	0	0.00	43.00	16	12,907	0.12%
2020/12/25	33	42.70	0	0.00	42.80	33	12,961	0.25%
2020/12/24	1.1	42.76	0	0.00	42.70	1.1	13,055	0.01%
2020/12/23	10	42.70	0	0.00	42.80	10	13,075	0.08%
2020/12/22	12	43.03	0	0.00	42.95	12	13,149	0.09%
2020/12/21	0	0.00	1	43.50	43.50	-1	13,438	-0.01%
2020/12/18	5.1	42.75	0	0.00	42.95	5.1	13,750	0.04%
2020/12/17	4	42.76	0	0.00	42.65	4	13,865	0.03%
2020/12/16	1	43.15	0	0.00	43.05	1	13,782	0.01%
2020/12/15	1	42.55	1	42.65	42.50	0	13,764	0.00%
2020/12/14	1	42.85	0	0.00	42.80	1	13,726	0.01%
2020/12/11	0	0.00	0.1	43.05	42.90	-0.1	13,816	0.00%
2020/12/10	0	0.00	1	43.20	43.25	-1	13,749	-0.01%
2020/12/09	1	43.40	0	0.00	43.35	1	13,778	0.01%
2020/12/08	0.2	43.45	0	0.00	43.60	0.2	13,772	0.00%
2020/12/07	2	43.38	0	0.00	43.55	2	13,759	0.01%
2020/12/04	0	0.00	1	43.60	43.65	-1	13,838	-0.01%
2020/12/03	70	43.69	1	44.00	43.50	69	13,761	0.50%
2020/12/02	26	43.09	1	43.15	43.20	25	13,481	0.19%
2020/12/01	4	42.85	5	43.00	43.15	-1	13,676	-0.01%
2020/11/30	1	43.45	3	43.45	42.90	-2	13,906	-0.01%
2020/11/27	0	0.00	103.3	43.10	43.30	-103.3	13,694	-0.75%	大賣/鉅額交易
2020/11/26	0	0.00	4	42.95	42.95	-4	13,620	-0.03%
2020/11/25	0	0.00	4	42.98	42.60	-4	13,772	-0.03%
2020/11/24	1	42.90	0	0.00	42.75	1	13,849	0.01%
2020/11/23	0	0.00	15	43.00	43.00	-15	13,800	-0.11%
2020/11/19	5	42.95	0	0.00	42.90	5	13,775	0.04%
2020/11/18	1	42.65	0	0.00	42.70	1	13,816	0.01%
2020/11/17	0	0.00	6	42.60	42.75	-6	13,854	-0.04%
2020/11/16	2.2	42.40	1	42.50	42.35	1.2	14,202	0.01%
2020/11/13	108	42.30	0	0.00	42.25	108	14,467	0.75%	大買/鉅額交易
2020/11/12	0	0.00	65	42.40	42.40	-65	14,811	-0.44%
2020/11/11	1	42.85	14.1	42.63	42.65	-13.1	14,831	-0.09%
2020/11/05	4	40.96	0	0.00	41.05	4	16,546	0.02%
2020/11/03	0	0.00	1	40.70	40.95	-1	17,212	-0.01%
2020/11/02	1	40.55	0	0.00	40.60	1	17,662	0.01%
2020/10/29	1	40.50	1	40.35	40.35	0	18,465	0.00%
2020/10/28	0.3	40.65	1	40.55	40.55	-0.7	18,534	0.00%
2020/10/27	1.2	40.44	0	0.00	40.50	1.2	18,592	0.01%
2020/10/26	4	40.50	0	0.00	40.50	4	18,606	0.02%
2020/10/21	70	40.49	0	0.00	40.30	70	19,040	0.37%
2020/10/19	5	40.45	0	0.00	40.45	5	19,122	0.03%
2020/10/16	9	40.34	0	0.00	40.30	9	19,278	0.05%
2020/10/15	1.2	40.38	0	0.00	40.30	1.2	19,671	0.01%
2020/10/13	6	40.45	0	0.00	40.50	6	19,784	0.03%
2020/10/12	7	40.92	0	0.00	40.95	7	20,214	0.03%
2020/10/07	5	41.20	0	0.00	41.15	5	20,445	0.02%
2020/10/05	5	41.05	0	0.00	41.00	5	20,601	0.02%
2020/09/30	0	0.00	6	41.50	41.40	-6	20,812	-0.03%
2020/09/29	1	41.10	0	0.00	41.20	1	20,975	0.00%
2020/09/28	1	40.80	0	0.00	40.95	1	21,043	0.00%
2020/09/24	2	40.15	4	40.30	40.05	-2	21,293	-0.01%
2020/09/23	17	41.22	10.5	41.14	41.00	6.5	21,057	0.03%
2020/09/22	1	42.05	1	41.90	41.80	0	20,759	0.00%
2020/09/21	11	42.30	0	0.00	42.25	11	20,638	0.05%
2020/09/18	0.2	42.70	0	0.00	42.50	0.2	20,706	0.00%
2020/09/17	10	42.60	0	0.00	42.55	10	20,727	0.05%
2020/09/16	4	42.69	1	42.80	42.85	3	20,772	0.01%
2020/09/14	2	42.38	0.5	43.00	42.95	1.5	20,963	0.01%
2020/09/11	0	0.00	1	42.35	42.30	-1	20,893	0.00%
2020/09/09	2	42.18	0	0.00	42.55	2	20,892	0.01%
2020/09/08	2	42.70	0	0.00	42.70	2	20,918	0.01%
2020/09/07	1	42.60	0.1	42.85	42.70	0.9	21,054	0.00%
2020/09/04	1	42.25	0	0.00	42.20	1	21,101	0.00%
2020/09/01	2	42.75	0	0.00	42.75	2	20,813	0.01%
2020/08/31	3.2	43.09	0	0.00	42.90	3.2	20,717	0.02%
2020/08/28	6	43.34	0	0.00	43.50	6	20,610	0.03%
2020/08/27	0	0.00	1	43.85	43.85	-1	20,645	0.00%
2020/08/26	1	43.90	11	43.86	44.10	-10	20,707	-0.05%
2020/08/25	10	44.25	1	44.25	44.10	9	20,673	0.04%
2020/08/24	5	44.05	10	44.13	44.05	-5	21,049	-0.02%
2020/08/21	6	44.18	0	0.00	44.25	6	21,056	0.03%
2020/08/20	12.3	44.26	5	44.40	43.50	7.3	20,862	0.03%
2020/08/19	0	0.00	13	44.55	44.35	-13	20,547	-0.06%
2020/08/18	0	0.00	1	44.30	44.00	-1	20,240	0.00%
2020/08/17	2	43.48	1	43.30	43.35	1	19,928	0.01%
2020/08/14	3	42.65	4	42.53	42.85	-1	19,825	-0.01%
2020/08/13	15.2	41.12	0	0.00	41.20	15.2	19,407	0.08%
2020/08/12	33	41.15	0	0.00	41.00	33	19,247	0.17%
2020/08/11	5	46.60	0	0.00	46.50	5	18,034	0.03%
2020/08/10	1	46.55	5.1	46.85	46.60	-4.1	17,645	-0.02%
2020/08/07	2	47.15	0	0.00	47.10	2	17,455	0.01%
2020/08/06	1	47.10	6	47.03	47.15	-5	17,219	-0.03%
2020/08/05	1	46.40	3	46.23	46.45	-2	16,833	-0.01%
2020/08/04	0	0.00	60	45.55	45.40	-60	16,369	-0.37%
2020/08/03	3	44.87	0	0.00	44.95	3	16,214	0.02%
2020/07/29	1	45.15	1	45.05	45.05	0	16,204	0.00%
2020/07/28	0	0.00	2	44.30	44.50	-2	16,213	-0.01%
2020/07/27	0	0.00	7	44.85	44.60	-7	16,216	-0.04%
2020/07/23	5	45.35	10.8	45.57	45.60	-5.8	16,183	-0.04%
2020/07/21	1	45.50	1	45.75	45.55	0	16,060	0.00%
2020/07/20	2	45.15	0	0.00	45.10	2	15,811	0.01%
2020/07/17	0.1	44.75	3	44.85	44.80	-2.9	15,774	-0.02%
2020/07/16	12	44.55	1	44.45	44.50	11	15,824	0.07%
2020/07/13	0	0.00	1	45.20	45.20	-1	15,199	-0.01%
2020/07/09	7	45.32	1	45.40	45.30	6	15,268	0.04%
2020/07/08	0	0.00	13	45.03	45.15	-13	15,002	-0.09%
2020/07/07	1	44.10	14	44.19	44.50	-13	14,733	-0.09%
2020/07/03	1	43.90	0	0.00	43.95	1	14,624	0.01%
2020/07/01	2	43.10	5	43.10	43.10	-3	14,481	-0.02%
2020/06/30	5	42.80	0	0.00	42.75	5	14,409	0.03%
2020/06/29	2	42.70	0	0.00	42.65	2	14,485	0.01%
2020/06/24	6	42.82	0	0.00	42.85	6	14,456	0.04%
2020/06/23	1	42.80	0	0.00	42.70	1	14,452	0.01%
2020/06/22	4	42.93	0	0.00	42.90	4	14,506	0.03%
2020/06/19	0	0.00	9	43.15	42.55	-9	14,595	-0.06%
2020/06/18	5	42.70	0	0.00	42.70	5	14,575	0.03%
2020/06/17	10	42.65	0	0.00	42.85	10	14,913	0.07%
2020/06/16	5	43.00	3.2	43.04	42.85	1.8	15,214	0.01%
2020/06/15	2	42.80	0	0.00	42.50	2	15,627	0.01%
2020/06/12	2	42.88	0	0.00	42.90	2	15,929	0.01%
2020/06/11	10	43.55	0	0.00	43.30	10	16,268	0.06%
2020/06/10	0.1	43.90	9	43.95	44.00	-8.9	16,336	-0.05%
2020/06/09	10	43.75	1	43.80	43.90	9	16,626	0.05%
2020/06/08	0	0.00	3.4	43.65	43.95	-3.4	16,884	-0.02%
2020/06/05	2	43.45	30.2	43.52	43.65	-28.2	16,879	-0.17%
2020/06/04	3	43.43	0	0.00	43.40	3	17,038	0.02%
2020/06/03	1	43.70	0	0.00	43.65	1	17,164	0.01%
2020/06/02	2	43.20	1	43.25	43.30	1	17,071	0.01%
2020/06/01	5	43.08	11	43.09	43.10	-6	17,036	-0.04%
2020/05/29	3	42.57	0	0.00	42.55	3	16,970	0.02%
2020/05/28	16	42.52	1	42.75	42.35	15	16,591	0.09%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/25	1	42.25	0	0.00	42.65	1	16,826	0.01%
2020/05/22	1	42.65	0	0.00	42.65	1	16,923	0.01%
2020/05/21	0	0.00	12	43.04	43.00	-12	16,923	-0.07%
2020/05/20	1	42.90	0	0.00	42.90	1	16,891	0.01%
2020/05/19	30	43.00	6.6	42.97	43.00	23.4	16,886	0.14%
2020/05/15	1	42.35	4	42.43	42.30	-3	16,700	-0.02%
2020/05/14	6	42.25	0	0.00	42.60	6	16,720	0.04%
2020/05/13	4	42.48	30	42.50	42.90	-26	16,615	-0.16%
2020/05/07	0	0.00	0.1	42.70	42.70	-0.1	16,749	0.00%
2020/05/05	0	0.00	11	42.76	42.85	-11	16,875	-0.07%
2020/05/04	7	42.03	0	0.00	42.20	7	16,886	0.04%
2020/04/30	0	0.00	9	43.04	43.20	-9	16,928	-0.05%
2020/04/27	1	42.10	0	0.00	42.00	1	18,115	0.01%
2020/04/22	2	41.35	0	0.00	41.60	2	17,994	0.01%
2020/04/21	5	41.84	0	0.00	41.80	5	18,175	0.03%
2020/04/17	3.1	42.00	1	42.25	42.00	2.1	18,450	0.01%
2020/04/15	2.1	41.94	10	41.85	41.80	-7.9	18,514	-0.04%
2020/04/14	0	0.00	36	41.20	41.65	-36	18,414	-0.20%
2020/04/13	2	41.00	0	0.00	40.80	2	18,392	0.01%
2020/04/09	2.3	40.95	0	0.00	40.55	2.3	18,714	0.01%
2020/04/08	1	41.10	3	40.77	41.00	-2	18,786	-0.01%
2020/04/07	1	39.65	3	39.83	39.95	-2	18,599	-0.01%
2020/04/01	1	39.00	0	0.00	39.00	1	18,611	0.01%
2020/03/31	1	39.35	2	39.20	39.50	-1	18,495	-0.01%
2020/03/27	2	38.90	0	0.00	38.95	2	18,246	0.01%
2020/03/25	4	39.20	2	39.05	38.80	2	18,249	0.01%
2020/03/24	0	0.00	2	38.23	38.25	-2	18,117	-0.01%
2020/03/23	8	36.04	11	35.85	36.10	-3	17,961	-0.02%
2020/03/20	2	35.83	5	36.10	36.95	-3	17,655	-0.02%
2020/03/19	5	34.17	6	33.50	33.60	-1	17,337	-0.01%
2020/03/18	1	36.65	0.1	36.30	36.00	0.9	17,069	0.01%
2020/03/17	25	37.96	1	37.75	37.60	24	16,688	0.14%
2020/03/13	6	38.95	8	39.00	40.25	-2	15,911	-0.01%
2020/03/12	1	41.00	1	41.10	40.75	0	15,439	0.00%
2020/03/11	0	0.00	1	42.25	41.80	-1	15,048	-0.01%
2020/03/10	8	41.52	1	41.80	41.60	7	14,955	0.05%
2020/03/09	4	42.06	1	42.10	41.85	3	14,818	0.02%
2020/03/06	10	42.93	1	42.90	42.85	9	14,613	0.06%
2020/03/04	0	0.00	2	42.85	42.85	-2	14,772	-0.01%
2020/03/03	1	42.65	0	0.00	42.65	1	14,783	0.01%
2020/02/26	1	42.20	20	42.30	42.20	-19	14,772	-0.13%
2020/02/25	0	0.00	0.5	42.75	42.70	-0.5	14,628	0.00%
2020/02/21	5	43.25	0	0.00	43.25	5	14,887	0.03%
2020/02/20	20.1	43.20	0	0.00	43.15	20.1	15,079	0.13%
2020/02/19	0.2	43.30	1	43.15	43.40	-0.8	15,251	-0.01%
2020/02/18	0	0.00	3	43.05	43.05	-3	15,442	-0.02%
2020/02/17	10	42.93	1	43.05	43.00	9	15,522	0.06%
2020/02/12	0	0.00	1	42.90	42.80	-1	15,560	-0.01%
2020/02/11	0	0.00	1	42.80	42.60	-1	15,533	-0.01%
2020/02/10	5	41.95	0	0.00	42.40	5	15,477	0.03%
2020/02/07	13	42.35	1	42.70	42.50	12	15,428	0.08%
2020/02/06	5.2	43.05	2	43.00	43.00	3.2	15,478	0.02%
2020/02/05	1	42.35	0	0.00	42.35	1	15,557	0.01%
2020/02/04	2	42.50	5	42.24	42.40	-3	15,460	-0.02%
2020/02/03	5	40.55	1	40.80	41.55	4	15,348	0.03%
2020/01/31	14	42.05	0.7	42.20	42.05	13.3	15,299	0.09%
2020/01/30	73	42.79	13	42.31	41.85	60	15,164	0.40%
2020/01/20	10	44.90	12	44.95	44.95	-2	14,282	-0.01%
2020/01/17	0	0.00	15	44.87	44.90	-15	14,487	-0.10%
2020/01/16	0	0.00	3	44.73	44.75	-3	14,575	-0.02%
2020/01/15	0.2	44.35	2	44.55	44.55	-1.8	14,636	-0.01%
2020/01/14	6	44.40	0	0.00	44.55	6	14,537	0.04%
2020/01/13	16	44.03	2	44.05	44.25	14	14,595	0.10%
2020/01/10	2	43.40	0	0.00	43.50	2	15,006	0.01%
2020/01/09	0	0.00	2	43.40	43.45	-2	15,008	-0.01%
2020/01/08	0	0.00	5	43.35	43.40	-5	14,943	-0.03%
2020/01/06	0	0.00	4	43.40	43.45	-4	14,973	-0.03%
2019/12/31	2	43.65	0	0.00	43.70	2	14,647	0.01%
2019/12/30	3	43.52	11	43.70	43.65	-8	14,673	-0.05%
2019/12/27	1	43.05	1	43.10	43.25	0	14,540	0.00%
2019/12/25	1	43.00	0	0.00	43.10	1	14,801	0.01%
2019/12/24	8	43.35	2	43.15	43.15	6	14,907	0.04%
2019/12/23	1	43.10	0	0.00	43.25	1	14,952	0.01%
2019/12/20	0	0.00	30	42.95	42.95	-30	14,978	-0.20%
2019/12/18	0	0.00	1	43.00	43.00	-1	15,064	-0.01%
2019/12/16	1	42.75	0	0.00	42.80	1	14,936	0.01%
2019/12/12	2	42.35	8	42.31	42.30	-6	14,920	-0.04%
2019/12/11	2	42.20	0.4	42.05	42.15	1.7	14,985	0.01%
2019/12/10	0	0.00	10	42.10	42.10	-10	15,068	-0.07%
2019/12/09	2	41.98	0	0.00	42.05	2	15,165	0.01%
2019/12/05	10	41.80	2	41.75	41.65	8	15,354	0.05%
2019/12/04	20.3	41.60	0	0.00	41.75	20.3	15,645	0.13%
2019/12/03	0	0.00	5	41.85	41.85	-5	15,733	-0.03%
2019/11/29	37	41.57	0	0.00	41.40	37	15,719	0.24%
2019/11/28	10	42.05	0	0.00	42.00	10	15,662	0.06%
2019/11/27	6	41.76	0.1	41.90	41.95	5.9	15,837	0.04%
2019/11/26	26	41.96	0	0.00	41.80	26	15,863	0.16%
2019/11/25	10	42.00	0.2	41.95	41.95	9.8	15,528	0.06%
2019/11/22	20	42.08	17.9	42.05	42.10	2.1	15,556	0.01%
2019/11/21	2	42.33	0	0.00	42.35	2	15,639	0.01%
2019/11/20	2	42.65	0	0.00	42.65	2	15,535	0.01%
2019/11/19	7	41.53	0	0.00	42.10	7	15,188	0.05%
2019/11/18	3	42.07	0	0.00	42.10	3	15,006	0.02%
2019/11/15	0	0.00	13	41.45	41.70	-13	14,790	-0.09%
2019/11/14	2	41.10	0	0.00	41.15	2	14,612	0.01%
2019/11/13	0	0.00	1.2	41.12	41.00	-1.2	14,577	-0.01%
2019/11/12	3	40.55	3	40.48	40.65	0	14,491	0.00%
2019/11/11	1	40.55	0	0.00	40.35	1	14,806	0.01%
2019/11/08	0	0.00	1	40.90	40.90	-1	15,386	-0.01%
2019/11/06	0	0.00	2	40.80	40.80	-2	16,088	-0.01%
2019/11/05	3	40.80	0	0.00	40.90	3	16,203	0.02%
2019/11/04	1	40.80	0	0.00	40.95	1	16,285	0.01%
2019/11/01	2	40.50	0	0.00	40.55	2	16,295	0.01%
2019/10/30	6.1	40.43	0	0.00	40.35	6.1	16,869	0.04%
2019/10/29	1	40.45	6.4	40.51	40.65	-5.4	16,765	-0.03%
2019/10/28	0	0.00	73	40.85	40.75	-73	16,612	-0.44%
2019/10/25	1	40.80	5.1	41.14	40.85	-4.1	16,652	-0.02%
2019/10/24	5	41.02	0	0.00	41.00	5	16,478	0.03%
2019/10/23	10	40.90	0.1	40.95	40.95	9.9	16,533	0.06%
2019/10/22	2	41.20	10.5	41.15	41.40	-8.5	16,532	-0.05%
2019/10/21	10	41.46	15	41.56	41.50	-5	16,453	-0.03%
2019/10/18	1	40.90	12	41.00	40.95	-11	16,356	-0.07%
2019/10/15	2	39.80	12	39.91	40.00	-10	15,916	-0.06%
2019/10/09	0	0.00	9	39.72	39.50	-9	16,418	-0.05%
2019/10/08	0	0.00	1	39.65	39.75	-1	16,714	-0.01%
2019/10/04	2	38.88	0	0.00	38.90	2	17,320	0.01%
2019/10/03	12	39.01	0	0.00	39.00	12	17,304	0.07%
2019/10/02	3	39.25	0.1	39.50	39.25	2.9	17,315	0.02%
2019/10/01	1	39.50	0	0.00	39.65	1	17,356	0.01%
2019/09/26	13	39.78	0	0.00	39.90	13	17,415	0.07%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	2	39.80	0	0.00	39.80	2	17,583	0.01%
2019/09/23	5	40.12	0	0.00	39.75	5	17,507	0.03%
2019/09/20	3	39.82	1.2	40.20	40.20	1.8	17,563	0.01%
2019/09/18	0	0.00	5	40.00	39.80	-5	17,574	-0.03%
2019/09/17	12	39.42	0	0.00	39.50	12	17,619	0.07%
2019/09/16	5	40.15	2.4	40.17	40.10	2.6	17,629	0.01%
2019/09/12	2	40.03	1.3	40.01	40.05	0.7	17,599	0.00%
2019/09/11	1	39.80	0	0.00	40.00	1	17,752	0.01%
2019/09/10	1	39.90	0.1	40.10	39.95	0.9	17,949	0.01%
2019/09/09	6	39.98	10	40.00	40.00	-4	18,140	-0.02%
2019/09/06	21	39.17	4	39.81	39.85	17	18,038	0.09%
2019/09/05	3	38.95	22	38.81	39.00	-19	17,798	-0.11%
2019/09/04	3	38.47	4	38.40	38.45	-1	17,818	-0.01%
2019/09/03	8	38.40	5	38.45	38.35	3	17,972	0.02%
2019/09/02	6	38.26	0	0.00	38.25	6	18,146	0.03%
2019/08/30	4	38.05	1	37.85	38.45	3	18,113	0.02%
2019/08/29	1	37.65	0	0.00	37.80	1	18,035	0.01%
2019/08/28	1	37.50	0	0.00	37.70	1	18,261	0.01%
2019/08/26	3	37.62	3	37.67	37.70	0	18,481	0.00%
2019/08/23	8	37.85	3	37.80	38.20	5	18,473	0.03%
2019/08/22	1	37.95	0	0.00	37.85	1	18,541	0.01%
2019/08/21	12	37.98	0	0.00	37.95	12	18,734	0.06%
2019/08/16	3	38.05	5	37.90	37.95	-2	18,796	-0.01%
2019/08/14	8	38.05	4	37.95	38.30	4	18,819	0.02%
2019/08/13	34	37.38	4.8	37.43	37.25	29.2	18,656	0.16%
2019/08/12	17.2	43.93	21	44.08	43.95	-3.9	18,080	-0.02%
2019/08/08	13	44.02	0	0.00	43.90	13	17,741	0.07%
2019/08/07	10	43.60	0	0.00	43.35	10	17,601	0.06%
2019/08/06	2	43.08	1	43.00	43.30	1	17,750	0.01%
2019/08/05	2.2	43.61	0	0.00	43.55	2.2	17,728	0.01%
2019/08/02	5	43.95	4	43.60	43.55	1	17,716	0.01%
2019/08/01	6	44.27	0	0.00	44.05	6	17,596	0.03%
2019/07/31	10	44.70	0	0.00	44.70	10	17,513	0.06%
2019/07/29	12.2	44.95	0	0.00	44.85	12.2	17,948	0.07%
2019/07/26	0.2	44.80	0	0.00	44.65	0.2	18,163	0.00%
2019/07/25	1	44.45	0	0.00	44.30	1	18,228	0.01%
2019/07/24	0.1	45.00	0	0.00	44.80	0.1	18,091	0.00%
2019/07/23	20	44.95	0	0.00	45.05	20	18,053	0.11%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	10	44.58	0	0.00	44.60	10	17,921	0.06%
2019/07/17	1	44.55	0	0.00	44.70	1	18,132	0.01%
2019/07/16	0	0.00	3	44.60	44.75	-3	18,306	-0.02%
2019/07/15	15	43.98	3	44.00	44.05	12	18,126	0.07%
2019/07/12	5	44.46	0	0.00	44.35	5	18,091	0.03%
2019/07/11	36	44.98	0	0.00	44.80	36	18,028	0.20%
2019/07/10	1	45.85	6	46.20	45.85	-5	17,637	-0.03%
2019/07/09	1	46.20	1	46.05	46.00	0	17,645	0.00%
2019/07/08	5	46.10	4	46.10	46.20	1	17,825	0.01%
2019/07/05	1	45.95	1	46.10	46.15	0	17,949	0.00%
2019/07/04	2	46.05	0	0.00	45.90	2	18,032	0.01%
2019/07/02	1	46.00	0	0.00	46.35	1	18,452	0.01%
2019/07/01	0	0.00	1	46.30	46.15	-1	18,483	-0.01%
2019/06/28	7	45.74	0	0.00	46.05	7	18,562	0.04%
2019/06/24	0	0.00	5	45.50	45.60	-5	19,560	-0.03%
2019/06/20	0	0.00	3	45.30	45.40	-3	20,696	-0.01%
2019/06/19	4	45.04	1	45.05	45.30	3	20,682	0.01%
2019/06/18	3	45.27	10	45.13	45.20	-7	20,639	-0.03%
2019/06/17	2	44.65	0	0.00	44.70	2	20,457	0.01%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/13	2	43.70	0	0.00	43.85	2	20,846	0.01%
2019/06/12	3	43.70	0	0.00	43.75	3	20,917	0.01%
2019/06/10	0	0.00	15	43.85	43.85	-15	20,740	-0.07%
2019/06/06	1	42.90	0	0.00	43.15	1	20,602	0.00%
2019/06/05	0	0.00	20	42.95	43.00	-20	20,525	-0.10%
2019/06/04	1	43.50	0	0.00	43.10	1	20,408	0.00%
2019/06/03	0	0.00	1	43.25	43.40	-1	20,223	0.00%
2019/05/31	1	42.60	0	0.00	42.90	1	20,045	0.00%
2019/05/30	0	0.00	0.8	42.80	42.80	-0.8	19,910	0.00%
2019/05/27	1	42.50	0	0.00	42.40	1	19,814	0.01%
2019/05/24	0	0.00	1	42.45	42.35	-1	19,902	-0.01%
2019/05/22	0	0.00	17	42.81	42.70	-17	20,360	-0.08%
2019/05/16	2	42.10	0	0.00	42.00	2	20,412	0.01%
2019/05/15	1	41.65	0	0.00	41.75	1	20,302	0.00%
2019/05/14	1	41.60	1	41.55	41.55	0	20,272	0.00%
2019/05/13	1	42.20	1	42.15	42.00	0	19,984	0.00%
2019/05/10	1	43.05	10	42.72	42.50	-9	19,903	-0.05%
2019/05/09	16	42.52	0	0.00	42.50	16	19,795	0.08%
2019/05/08	2	43.00	0	0.00	43.00	2	19,622	0.01%
2019/05/06	3	42.47	0	0.00	42.30	3	19,257	0.02%
2019/05/03	0	0.00	29	42.60	42.85	-29	18,942	-0.15%
2019/05/02	5	42.18	0.5	42.25	42.20	4.5	18,615	0.02%
2019/04/30	0	0.00	1	42.15	42.00	-1	18,472	-0.01%
2019/04/29	0	0.00	13	42.03	42.10	-13	18,476	-0.07%
2019/04/25	1	41.45	0	0.00	41.80	1	18,375	0.01%
2019/04/24	5	41.60	2	41.65	41.55	3	18,358	0.02%
2019/04/23	17	40.76	2	40.55	41.60	15	18,316	0.08%
2019/04/22	2	41.15	0	0.00	41.00	2	18,243	0.01%
2019/04/18	1	41.60	5	41.40	41.60	-4	17,806	-0.02%
2019/04/17	11	42.02	0	0.00	41.95	11	17,616	0.06%
2019/04/16	15	42.28	2	42.40	42.30	13	17,377	0.07%
2019/04/15	4	42.24	0	0.00	42.50	4	17,356	0.02%
2019/04/11	1	42.35	0	0.00	42.05	1	17,030	0.01%
2019/04/10	30	41.97	0	0.00	42.00	30	16,791	0.18%
2019/04/09	10	42.15	0	0.00	42.15	10	16,545	0.06%
2019/04/08	0	0.00	10	42.28	42.30	-10	16,200	-0.06%
2019/04/02	0	0.00	6	41.35	41.40	-6	15,641	-0.04%
2019/04/01	2	41.30	16	41.55	41.35	-14	15,380	-0.09%
2019/03/29	0	0.00	1	41.25	41.25	-1	14,937	-0.01%
2019/03/28	2	41.33	7	41.21	41.00	-5	14,770	-0.03%
2019/03/27	1	40.60	0	0.00	40.55	1	14,397	0.01%
2019/03/26	2	40.40	0	0.00	40.45	2	14,149	0.01%
2019/03/25	15	40.18	13	40.18	40.50	2	13,906	0.01%
2019/03/22	0	0.00	2	39.10	38.70	-2	12,921	-0.02%
2019/03/21	0	0.00	1	38.90	38.85	-1	12,975	-0.01%
2019/03/19	2	38.00	0	0.00	38.10	2	12,820	0.02%
2019/03/18	9	37.86	0	0.00	37.80	9	12,718	0.07%
2019/03/15	2	38.60	0	0.00	38.65	2	12,123	0.02%
2019/03/14	3	38.45	0	0.00	38.60	3	12,005	0.02%
2019/03/11	1	37.85	0	0.00	37.85	1	12,358	0.01%
2019/03/08	1	38.00	0	0.00	38.00	1	12,634	0.01%
2019/03/07	7	38.09	0	0.00	38.00	7	12,816	0.05%
2019/03/05	2	38.00	0	0.00	38.00	2	13,299	0.02%
2019/03/04	2	38.05	0	0.00	38.20	2	14,411	0.01%
2019/02/27	1	38.20	0	0.00	38.40	1	14,337	0.01%
2019/02/25	5	38.46	0	0.00	38.45	5	14,362	0.03%
2019/02/22	7	38.75	0	0.00	38.70	7	14,472	0.05%
2019/02/21	1	38.95	7	38.99	39.30	-6	14,492	-0.04%
2019/02/20	1	37.85	0	0.00	37.85	1	14,013	0.01%
2019/02/18	1	37.20	0	0.00	36.90	1	13,696	0.01%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/12	2	37.50	6	37.50	37.70	-4	13,617	-0.03%
2019/02/11	0	0.00	1	37.90	37.65	-1	13,612	-0.01%
2019/01/30	0	0.00	3	37.30	37.35	-3	13,468	-0.02%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/21	0	0.00	10	36.13	36.25	-10	14,309	-0.07%
2019/01/16	1	35.65	0	0.00	35.60	1	15,381	0.01%
2019/01/11	1	36.55	0	0.00	36.40	1	15,449	0.01%
2019/01/10	0	0.00	1	36.65	36.55	-1	15,388	-0.01%
2019/01/07	0	0.00	1	36.10	36.00	-1	15,385	-0.01%
2018/12/26	1	35.80	0	0.00	35.40	1	16,203	0.01%
2018/12/22	0	0.00	0.1	35.60	35.45	-0.1	16,528	0.00%
2018/12/18	0	0.00	3	36.00	35.65	-3	16,943	-0.02%
2018/12/13	0	0.00	4	35.45	35.50	-4	17,362	-0.02%
2018/12/11	0	0.00	0.9	35.00	34.80	-0.9	17,234	-0.01%
2018/12/10	1	34.85	0	0.00	34.75	1	17,308	0.01%
2018/12/06	10	34.70	0	0.00	34.65	10	17,576	0.06%
2018/12/05	1	34.80	0	0.00	34.85	1	17,823	0.01%
2018/12/03	0	0.00	1	35.80	35.85	-1	18,146	-0.01%
2018/11/30	2	34.40	0	0.00	34.50	2	17,903	0.01%
2018/11/29	2	34.23	1	33.95	34.05	1	17,779	0.01%
2018/11/28	1	33.90	3	33.95	34.05	-2	17,765	-0.01%
2018/11/27	13	33.42	2	33.05	33.50	11	17,583	0.06%
2018/11/26	0	0.00	5	35.25	35.35	-5	16,748	-0.03%
2018/11/23	1	34.50	0	0.00	34.70	1	17,213	0.01%
2018/11/22	7	34.87	0	0.00	34.85	7	17,290	0.04%
2018/11/21	1	35.80	0	0.00	35.70	1	17,165	0.01%
2018/11/14	27	36.26	0	0.00	36.35	27	17,409	0.16%
2018/11/12	0	0.00	20	35.28	35.60	-20	17,488	-0.11%
2018/11/09	10	34.90	0	0.00	34.90	10	17,688	0.06%
2018/11/08	1	35.50	0	0.00	35.50	1	18,029	0.01%
2018/11/07	10	35.55	10	35.45	35.50	0	18,509	0.00%
2018/11/06	10	35.30	20	35.28	35.10	-10	19,646	-0.05%
2018/11/02	10	36.05	10	36.35	36.45	0	20,127	0.00%
2018/11/01	20	35.65	20	35.10	35.65	0	20,426	0.00%
2018/10/31	20	34.70	20	34.59	34.70	0	20,564	0.00%
2018/10/30	12	34.15	15	34.45	34.10	-3	20,695	-0.01%
2018/10/26	5	33.55	2	33.15	33.50	3	21,504	0.01%
2018/10/25	5	33.70	1	33.55	34.00	4	22,325	0.02%
2018/10/24	11	34.14	1	34.85	34.15	10	23,157	0.04%
2018/10/23	9	35.83	0	0.00	36.00	9	22,836	0.04%
2018/10/19	5	37.60	0	0.00	37.25	5	24,086	0.02%
2018/10/17	11	38.23	10	38.50	38.25	1	25,131	0.00%
2018/10/12	0	0.00	3	38.12	39.00	-3	25,600	-0.01%
2018/10/11	10	37.80	0	0.00	37.60	10	25,654	0.04%
2018/10/09	0	0.00	5	40.10	40.05	-5	25,282	-0.02%
2018/10/04	6	39.52	0	0.00	39.80	6	25,683	0.02%
2018/10/01	0	0.00	0.3	41.05	41.05	-0.3	26,235	0.00%
2018/09/28	0	0.00	2	41.20	41.10	-2	26,430	-0.01%
2018/09/21	2	40.40	0	0.00	40.40	2	27,049	0.01%
2018/09/18	5.5	39.65	0	0.00	39.70	5.5	27,031	0.02%
2018/09/14	1	39.55	0	0.00	39.65	1	27,256	0.00%
2018/09/11	7	37.71	0	0.00	38.00	7	27,244	0.03%
2018/09/10	2	37.50	0	0.00	37.95	2	27,027	0.01%
2018/08/30	7	42.73	1	42.45	42.00	6	26,050	0.02%
2018/08/29	0	0.00	5	43.40	43.40	-5	25,625	-0.02%
2018/08/23	0	0.00	5	43.30	43.10	-5	25,948	-0.02%
2018/08/22	0	0.00	4	42.80	42.95	-4	26,075	-0.02%
2018/08/16	1	41.90	0	0.00	42.00	1	26,134	0.00%
2018/08/15	3	42.45	0	0.00	42.35	3	26,225	0.01%
2018/08/14	2.3	43.06	2	43.00	43.30	0.3	25,975	0.00%
2018/08/13	3	42.35	10	42.58	42.15	-7	25,677	-0.03%
2018/08/03	7	40.46	0	0.00	40.45	7	24,795	0.03%
2018/08/02	5	40.70	0	0.00	40.60	5	24,490	0.02%
2018/08/01	0	0.00	1	41.20	41.05	-1	23,866	0.00%
2018/07/31	19	39.38	0	0.00	39.35	19	22,946	0.08%
2018/07/27	1	41.00	1	41.40	40.30	0	21,668	0.00%
2018/07/26	3	40.93	2	41.28	40.50	1	21,333	0.00%
2018/07/25	5	44.95	0	0.00	45.10	5	20,460	0.02%
2018/07/24	7	43.08	5	45.25	45.50	2	20,173	0.01%
2018/07/18	1	42.25	0	0.00	42.25	1	19,412	0.01%
2018/07/17	4	42.20	0	0.00	42.15	4	19,164	0.02%
2018/07/11	2	42.00	0	0.00	42.15	2	18,533	0.01%
2018/07/03	3	42.00	0	0.00	42.75	3	16,918	0.02%
2018/06/26	2	44.00	0	0.00	43.70	2	15,155	0.01%
2018/06/13	2	44.50	0	0.00	45.45	2	13,540	0.01%
2018/06/06	0	0.00	0.1	44.80	44.80	-0.1	13,226	0.00%
2018/05/29	0	0.00	1	42.95	43.40	-1	11,777	-0.01%
2018/05/25	0	0.00	3	44.25	43.90	-3	11,405	-0.03%
2018/05/24	0.1	44.55	0	0.00	44.75	0.1	11,186	0.00%
2018/05/22	1	45.65	0	0.00	45.60	1	10,678	0.01%
2018/05/18	0	0.00	5	45.60	45.55	-5	10,386	-0.05%
2018/05/17	6	46.02	0	0.00	45.65	6	10,246	0.06%
2018/05/16	5	46.20	5	46.66	45.90	0	9,922	0.00%
2018/05/14	2	42.35	1	43.15	43.15	1	9,082	0.01%
2018/05/11	0	0.00	4	41.10	41.25	-4	8,797	-0.05%
2018/05/08	2	40.55	0	0.00	40.80	2	8,411	0.02%
2018/05/04	4	39.65	0	0.00	39.55	4	7,995	0.05%
2018/05/02	0	0.00	2	40.90	40.85	-2	7,860	-0.03%
2018/04/24	7	40.60	8	40.58	40.85	-1	7,530	-0.01%
2018/04/19	0	0.00	2	39.00	39.00	-2	7,137	-0.03%
2018/04/17	1	38.25	0	0.00	38.00	1	7,686	0.01%
2018/04/10	2	37.25	0.1	38.00	38.20	1.9	8,908	0.02%
2018/03/31	1	36.60	0	0.00	36.55	1	9,273	0.01%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/19	0.1	37.50	0	0.00	37.55	0.1	10,391	0.00%
2018/03/14	0	0.00	11	37.55	37.50	-11	10,242	-0.11%
2018/03/12	1	37.15	0	0.00	37.20	1	10,295	0.01%
2018/02/07	0	0.00	45	36.00	36.40	-45	11,348	-0.40%
2018/01/16	0	0.00	5	37.85	38.10	-5	9,731	-0.05%
2018/01/12	5	37.90	0	0.00	37.60	5	9,583	0.05%
2018/01/11	0	0.00	1	37.60	37.50	-1	9,356	-0.01%
2018/01/10	0	0.00	1	38.35	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	1	38.30	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	5	37.95	38.20	-5	8,456	-0.06%
2018/01/05	5	37.25	0	0.00	37.30	5	8,145	0.06%