台泥 (1101)-合庫-台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
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－合庫-台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

合庫-台南券商分點個股進出
合庫-台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
2024/05/08	1	33.05	50	32.90	33.10	-49	17,111	-0.29%
2024/05/07	6	32.93	5	33.12	33.20	1	17,141	0.01%
2024/05/06	41	33.14	20	32.93	33.00	21	16,992	0.12%
2024/05/03	1	32.45	2	32.50	32.40	-1	16,551	-0.01%
2024/05/02	4	32.36	3.8	32.26	32.30	0.2	16,359	0.00%
2024/04/30	0.5	32.05	0.5	32.24	32.05	0	16,171	0.00%
2024/04/29	0.4	32.15	120	32.23	32.35	-119.6	16,038	-0.75%	大賣/鉅額交易
2024/04/26	7	31.82	90	31.85	31.80	-83	15,880	-0.52%
2024/04/25	8	31.97	0	0.00	32.00	8	15,849	0.05%
2024/04/24	13.3	32.28	0	0.00	32.15	13.3	15,799	0.08%
2024/04/23	26	32.39	7	33.03	32.35	19	16,021	0.12%
2024/04/22	0	0.00	17	32.42	32.60	-17	15,974	-0.11%
2024/04/19	19	32.07	15	32.27	32.00	4	15,756	0.03%
2024/04/18	17	32.43	11	32.71	32.70	6	15,379	0.04%
2024/04/17	4	32.41	21	32.66	32.65	-17	15,172	-0.11%
2024/04/16	117.1	32.85	5	33.17	32.45	112.1	15,008	0.75%	大買/鉅額交易
2024/04/15	3	32.52	3	32.77	32.35	0	14,402	0.00%
2024/04/12	11	32.13	3	32.20	32.20	8	14,063	0.06%
2024/04/11	1.4	32.46	8	32.49	32.40	-6.6	13,848	-0.05%
2024/04/10	50	32.70	36	32.76	32.70	14	13,783	0.10%
2024/04/09	20.5	32.22	11	32.43	32.45	9.5	13,609	0.07%
2024/04/08	47	32.48	3.2	32.33	32.30	43.8	13,545	0.32%
2024/04/03	3.1	32.45	7	32.91	32.00	-3.9	13,436	-0.03%
2024/04/02	2	31.98	1	31.95	31.95	1	13,046	0.01%
2024/04/01	3.8	32.14	5.5	32.12	32.15	-1.7	13,124	-0.01%
2024/03/29	5	31.89	16.3	31.97	32.15	-11.3	13,089	-0.09%
2024/03/28	1.3	31.74	5.9	31.81	31.70	-4.6	12,963	-0.04%
2024/03/27	5	31.65	1	31.80	31.70	4	12,844	0.03%
2024/03/26	8	31.50	4.2	31.52	31.55	3.8	12,765	0.03%
2024/03/25	2	31.05	24	31.20	31.10	-22	12,723	-0.17%
2024/03/22	5	31.13	0	0.00	31.15	5	12,702	0.04%
2024/03/21	5.3	31.51	7	31.52	31.50	-1.7	12,514	-0.01%
2024/03/20	21.5	30.99	1.1	31.00	30.90	20.4	12,516	0.16%
2024/03/19	13	31.48	117.6	31.52	31.40	-104.6	12,198	-0.86%	大賣/鉅額交易
2024/03/18	13	31.65	0.3	31.85	31.70	12.7	11,945	0.11%
2024/03/15	3	32.00	0	0.00	31.95	3	11,833	0.03%
2024/03/14	0	0.00	3	31.82	32.00	-3	11,512	-0.03%
2024/03/13	5.2	31.80	4	31.70	31.70	1.2	11,518	0.01%
2024/03/12	2.1	31.90	3	31.90	32.00	-0.9	11,388	-0.01%
2024/03/11	23.4	31.71	12	31.66	31.80	11.4	11,415	0.10%
2024/03/08	11.6	31.90	16	31.93	31.85	-4.4	11,531	-0.04%
2024/03/07	42.4	31.95	69	31.86	32.00	-26.6	11,664	-0.23%
2024/03/06	15.8	31.94	18	31.97	32.00	-2.2	12,022	-0.02%
2024/03/05	5.2	32.05	8	32.05	32.00	-2.9	13,502	-0.02%
2024/03/04	3	32.07	32	32.05	32.05	-29	13,771	-0.21%
2024/03/01	13.4	32.04	4.4	32.01	32.05	9	14,657	0.06%
2024/02/29	99.2	32.35	0	0.00	32.10	99.2	14,759	0.67%
2024/02/27	3.5	31.97	3	31.92	31.85	0.5	14,610	0.00%
2024/02/26	6.1	32.17	22	32.35	32.15	-15.9	14,608	-0.11%
2024/02/23	3	32.40	0.1	32.45	32.40	2.9	14,694	0.02%
2024/02/22	4.6	32.44	4.3	32.48	32.55	0.3	15,103	0.00%
2024/02/21	21.1	32.43	0	0.00	32.50	21.1	15,202	0.14%
2024/02/20	0	0.00	1	32.60	32.65	-1	15,222	-0.01%
2024/02/19	11	32.42	15	32.43	32.80	-4	15,433	-0.03%
2024/02/16	12	31.85	0	0.00	31.90	12	15,704	0.08%
2024/02/15	16.1	31.85	5	31.97	32.00	11.1	15,670	0.07%
2024/02/05	3	32.05	20.1	32.00	32.15	-17.1	15,497	-0.11%
2024/02/02	6	32.27	0	0.00	32.25	6	15,452	0.04%
2024/02/01	1	31.95	3	32.40	32.45	-2	15,591	-0.01%
2024/01/31	10.3	31.88	11	31.89	31.90	-0.7	15,628	0.00%
2024/01/30	18.2	32.06	1.4	32.14	32.00	16.9	15,538	0.11%
2024/01/29	4	32.44	1	32.55	32.35	3	15,511	0.02%
2024/01/26	0	0.00	1	32.80	32.60	-1	15,632	-0.01%
2024/01/25	20	32.65	1	32.65	32.70	19	15,730	0.12%
2024/01/24	0.5	32.75	1	32.65	32.60	-0.5	15,865	0.00%
2024/01/23	3.1	32.46	1	32.65	32.70	2.1	16,153	0.01%
2024/01/22	4	32.33	0	0.00	32.30	4	16,296	0.02%
2024/01/19	6	32.07	0	0.00	32.40	6	16,355	0.04%
2024/01/18	27.7	32.06	30	32.10	32.05	-2.4	16,380	-0.01%
2024/01/17	18.2	32.26	34	32.27	32.20	-15.8	16,459	-0.10%
2024/01/16	27.6	33.03	1	33.00	32.90	26.6	16,356	0.16%
2024/01/15	1	33.85	0	0.00	33.65	1	16,277	0.01%
2024/01/12	3	33.68	29	33.60	33.75	-26	16,716	-0.16%
2024/01/11	3	33.72	0	0.00	33.70	3	17,605	0.02%
2024/01/10	16	33.83	3	33.80	33.70	13	18,877	0.07%
2024/01/09	5	34.10	1	34.05	34.05	4	19,006	0.02%
2024/01/08	2.3	34.34	100	34.40	34.25	-97.7	19,126	-0.51%
2024/01/05	0	0.00	3	34.30	34.35	-3	19,349	-0.02%
2024/01/04	4	34.20	0	0.00	34.20	4	19,609	0.02%
2024/01/03	0	0.00	0	34.35	34.20	0	19,771	0.00%
2024/01/02	1	34.75	0	0.00	34.70	1	19,818	0.01%
2023/12/29	0	0.00	5	34.78	34.85	-5	19,953	-0.03%
2023/12/28	0	0.00	0	34.85	34.90	0	20,185	0.00%
2023/12/27	4	34.75	3.1	34.83	34.90	0.9	20,197	0.00%
2023/12/26	1	34.65	0	34.65	34.65	1	20,237	0.00%
2023/12/25	1.4	34.44	0	0.00	34.50	1.4	20,449	0.01%
2023/12/22	5.1	34.21	2	34.25	34.30	3.1	20,578	0.01%
2023/12/21	1.2	34.21	2	34.18	34.25	-0.8	20,790	0.00%
2023/12/20	1	34.35	0	0.00	34.50	1	21,158	0.00%
2023/12/19	9	34.28	3	34.27	34.35	6	21,394	0.03%
2023/12/18	0	34.52	10	34.45	34.55	-10	21,730	-0.05%
2023/12/15	32	34.37	0	0.00	34.30	32	21,955	0.15%
2023/12/14	3.1	34.35	5	34.45	34.40	-1.9	21,772	-0.01%
2023/12/13	12	34.12	0	0.00	34.05	12	21,743	0.06%
2023/12/12	2	34.15	1	34.20	34.15	1	21,824	0.00%
2023/12/11	1	34.35	0	0.00	34.40	1	21,878	0.00%
2023/12/08	21	34.65	6	34.69	34.60	15	22,119	0.07%
2023/12/07	101.1	34.60	0	0.00	34.50	101.1	22,107	0.46%	大買/鉅額交易
2023/12/06	8	34.74	1	34.65	34.60	7	22,145	0.03%
2023/12/05	18	34.60	81	34.74	34.90	-63	22,206	-0.28%
2023/12/04	25.1	34.15	0	0.00	34.05	25.1	22,066	0.11%
2023/12/01	61.8	34.55	2	34.65	34.40	59.8	22,225	0.27%
2023/11/30	4.2	34.96	145.2	35.07	34.95	-141	21,892	-0.64%	大賣/鉅額交易
2023/11/29	12.9	34.41	2	34.20	34.25	10.9	20,364	0.05%
2023/11/28	35.1	34.68	23	35.19	34.50	12.1	20,138	0.06%
2023/11/27	10	34.15	1	34.20	33.95	9	19,597	0.05%
2023/11/24	7	33.93	5	34.10	33.75	2	19,408	0.01%
2023/11/22	53.3	33.90	0	0.00	33.85	53.3	19,049	0.28%
2023/11/21	0	0.00	104	34.10	34.20	-104	18,952	-0.55%	大賣/鉅額交易
2023/11/20	1	33.60	9.4	33.62	33.60	-8.4	18,544	-0.05%
2023/11/17	3	33.25	0	0.00	33.20	3	18,469	0.02%
2023/11/16	150.5	33.25	0	0.00	33.05	150.5	18,400	0.82%	大買/鉅額交易
2023/11/15	0.1	32.90	9	33.08	33.15	-8.9	18,225	-0.05%
2023/11/14	4	32.55	1	32.60	32.50	3	18,089	0.02%
2023/11/13	2.1	32.70	8.8	32.71	32.80	-6.7	18,187	-0.04%
2023/11/08	0	0.00	1	32.95	32.90	-1	18,405	-0.01%
2023/11/07	1.2	32.52	2	32.55	32.55	-0.8	18,432	0.00%
2023/11/06	6.3	32.84	71	32.90	32.80	-64.7	18,394	-0.35%
2023/11/03	2	32.83	11	32.84	32.90	-9	18,290	-0.05%
2023/11/02	5.1	32.38	2	32.45	32.35	3.1	18,196	0.02%
2023/11/01	4.3	32.10	1	32.15	32.10	3.3	18,166	0.02%
2023/10/31	4.1	32.21	5	32.25	32.25	-0.9	18,158	0.00%
2023/10/30	10.5	31.86	1	32.00	32.00	9.5	18,028	0.05%
2023/10/27	0.9	31.90	0	0.00	31.85	0.9	17,917	0.01%
2023/10/26	15	31.49	0	0.00	31.45	15	17,975	0.08%
2023/10/25	82	31.68	0.5	31.70	31.55	81.5	17,848	0.46%
2023/10/24	17.1	31.53	0	0.00	31.50	17.1	17,706	0.10%
2023/10/23	13.5	31.70	0	0.00	31.65	13.5	17,530	0.08%
2023/10/20	10.7	31.66	0.2	31.90	31.75	10.5	17,702	0.06%
2023/10/19	49.4	31.81	1	31.75	31.90	48.4	17,409	0.28%
2023/10/18	18.9	32.49	88	32.45	32.45	-69.1	16,813	-0.41%
2023/10/17	2	33.43	0	0.00	33.45	2	15,659	0.01%
2023/10/16	4	33.65	0	0.00	33.60	4	15,645	0.03%
2023/10/13	74	34.13	3.5	34.03	33.80	70.6	15,722	0.45%
2023/10/12	13	33.69	1	33.45	33.70	12	15,681	0.08%
2023/10/11	9	33.06	0	0.00	33.10	9	15,548	0.06%
2023/10/06	1	32.75	7	32.75	32.80	-6	15,540	-0.04%
2023/10/05	25.3	32.76	1	32.80	32.75	24.3	15,507	0.16%
2023/10/04	13	32.94	1	32.90	32.90	12	15,539	0.08%
2023/10/03	0.3	33.25	1	33.30	33.20	-0.7	15,625	0.00%
2023/10/02	2	33.13	0	33.25	33.10	2	15,776	0.01%
2023/09/28	2	33.15	0	0.00	33.25	2	16,020	0.01%
2023/09/27	5.7	32.98	0	0.00	33.05	5.7	15,999	0.04%
2023/09/26	21.1	33.03	1	33.00	33.00	20.1	15,938	0.13%
2023/09/25	49.5	33.12	10	33.10	33.10	39.5	15,777	0.25%
2023/09/22	25.1	33.48	1	33.45	33.50	24.1	15,474	0.16%
2023/09/21	36.1	33.96	3	33.90	33.80	33.1	15,253	0.22%
2023/09/20	14.6	34.53	0	0.00	34.35	14.6	15,082	0.10%
2023/09/19	1.2	34.94	1	35.10	34.80	0.2	14,902	0.00%
2023/09/18	0.2	35.10	0	0.00	35.10	0.2	14,938	0.00%
2023/09/15	1	35.20	2	35.20	35.10	-1	15,030	-0.01%
2023/09/14	1	35.40	4	35.35	35.50	-3	14,962	-0.02%
2023/09/13	15	35.10	19	35.13	35.30	-4	14,972	-0.03%
2023/09/12	5	34.52	1.4	34.51	34.60	3.6	15,254	0.02%
2023/09/11	11.2	34.10	0	0.00	34.20	11.2	15,266	0.07%
2023/09/08	14.7	34.15	0	0.00	34.10	14.7	15,301	0.10%
2023/09/07	7.2	34.41	0	0.00	34.35	7.2	15,280	0.05%
2023/09/06	49.9	34.54	7.5	34.69	34.40	42.4	15,287	0.28%
2023/09/05	16.5	35.04	0	0.00	35.00	16.5	14,939	0.11%
2023/09/04	6	35.08	0	0.00	35.20	6	14,925	0.04%
2023/09/01	8	35.32	2	35.30	35.25	6	14,877	0.04%
2023/08/31	21.7	35.03	0	0.00	34.95	21.7	14,843	0.15%
2023/08/30	1.1	35.37	0.3	35.40	35.30	0.8	14,684	0.01%
2023/08/29	1	35.25	0	0.00	35.40	1	15,130	0.01%
2023/08/28	1	35.10	0	0.00	35.20	1	15,344	0.01%
2023/08/25	18.4	35.14	1	35.15	35.10	17.4	16,124	0.11%
2023/08/24	2.2	35.30	0	0.00	35.30	2.2	16,441	0.01%
2023/08/23	2	35.47	2	35.35	35.30	0	16,726	0.00%
2023/08/22	4.1	35.34	1	35.40	35.40	3.1	16,947	0.02%
2023/08/21	13.2	35.35	6	35.33	35.40	7.2	17,344	0.04%
2023/08/18	43.6	35.32	0.5	35.40	35.15	43.1	17,523	0.25%
2023/08/17	34.6	35.58	19.4	35.62	35.65	15.2	17,458	0.09%
2023/08/16	11.5	36.15	1	36.30	36.05	10.5	17,488	0.06%
2023/08/15	13.3	36.65	0	0.00	36.70	13.3	17,473	0.08%
2023/08/14	16	36.96	0	0.00	36.85	16	17,582	0.09%
2023/08/11	0.3	37.50	1	37.40	37.40	-0.7	17,637	0.00%
2023/08/10	4.1	36.85	2	36.85	36.85	2.1	17,644	0.01%
2023/08/09	4	37.09	3	37.10	37.15	1	17,972	0.01%
2023/08/08	4.1	37.14	1	37.40	37.10	3.1	18,250	0.02%
2023/08/07	3	37.50	2	37.48	37.65	1	18,384	0.01%
2023/08/04	2	37.43	0.5	37.45	37.35	1.5	18,438	0.01%
2023/08/02	3	37.18	1	37.65	37.20	2	18,846	0.01%
2023/08/01	0.1	37.55	1	37.60	37.55	-0.9	19,015	0.00%
2023/07/31	5.1	37.33	2	37.35	37.30	3.1	19,125	0.02%
2023/07/28	4.1	37.28	0	0.00	37.35	4.1	19,175	0.02%
2023/07/27	0	0.00	15	37.45	37.35	-15	19,620	-0.08%
2023/07/26	1.1	37.26	4	37.30	37.25	-2.9	20,584	-0.01%
2023/07/25	3.1	37.42	6	37.38	37.40	-2.9	20,798	-0.01%
2023/07/24	5.2	36.41	0	0.00	36.50	5.2	20,874	0.02%
2023/07/21	27.2	36.28	2.3	36.42	36.10	24.9	21,180	0.12%
2023/07/20	6	36.60	5	36.60	36.55	1	21,667	0.00%
2023/07/19	10	36.63	0	0.00	36.60	10	22,718	0.04%
2023/07/18	9	36.66	45	36.66	37.10	-36	23,504	-0.15%
2023/07/17	8.1	36.75	33.7	36.75	36.75	-25.6	23,411	-0.11%
2023/07/14	15.2	36.88	1	36.80	37.00	14.2	23,348	0.06%
2023/07/13	2	36.90	4.5	36.86	36.80	-2.5	23,366	-0.01%
2023/07/12	24.2	36.60	11.6	36.58	36.60	12.6	23,564	0.05%
2023/07/11	7.7	36.63	1	36.90	36.55	6.7	23,517	0.03%
2023/07/10	27.1	36.99	0	0.00	36.85	27.1	23,394	0.12%
2023/07/07	6.9	37.16	3	37.25	37.30	3.9	23,264	0.02%
2023/07/06	15.8	37.37	6.6	37.36	37.25	9.2	23,393	0.04%
2023/07/05	10	37.88	11	38.08	37.80	-1	23,091	0.00%
2023/07/04	5	38.15	22	38.20	38.05	-17	22,913	-0.07%
2023/07/03	0	0.00	23	38.20	38.25	-23	22,864	-0.10%
2023/06/30	5	38.05	0	0.00	38.05	5	22,907	0.02%
2023/06/29	5	38.05	0	0.00	38.05	5	22,932	0.02%
2023/06/28	11.6	38.09	0	0.00	38.05	11.6	22,980	0.05%
2023/06/27	19.1	38.62	98	38.41	38.45	-78.9	23,114	-0.34%
2023/06/26	9	38.63	34.3	38.82	38.80	-25.3	23,371	-0.11%
2023/06/21	3	38.35	5	38.65	38.70	-2	23,378	-0.01%
2023/06/20	1	38.50	2	38.55	38.55	-1	23,375	0.00%
2023/06/19	10.4	38.68	3	38.68	38.70	7.4	23,493	0.03%
2023/06/16	4	38.93	11	38.93	38.70	-7	23,472	-0.03%
2023/06/15	4	38.28	1.1	38.30	38.35	2.9	23,007	0.01%
2023/06/14	6	38.19	2	38.28	38.35	4	23,330	0.02%
2023/06/13	8.1	38.13	13	38.25	38.25	-4.9	23,466	-0.02%
2023/06/12	7.5	38.34	0	0.00	38.25	7.5	23,491	0.03%
2023/06/09	3.2	38.41	1.8	38.47	38.45	1.5	23,511	0.01%
2023/06/08	7.2	38.42	0	0.00	38.50	7.2	23,676	0.03%
2023/06/07	54	38.85	9	38.80	38.80	45	23,851	0.19%
2023/06/06	3	38.75	2	38.78	38.80	1	24,048	0.00%
2023/06/05	9.4	38.83	19	38.94	38.85	-9.6	24,210	-0.04%
2023/06/02	5	38.47	14	38.58	38.55	-9	24,023	-0.04%
2023/06/01	17.6	37.82	0.3	37.90	37.75	17.3	23,598	0.07%
2023/05/31	14	38.04	42	37.93	37.90	-28	23,504	-0.12%
2023/05/30	41	37.99	3	37.95	38.30	38	22,887	0.17%
2023/05/29	1.1	37.91	37	37.85	38.15	-35.9	23,178	-0.16%
2023/05/26	6	37.73	50	37.77	38.00	-44	23,692	-0.19%
2023/05/25	27.5	37.60	50.6	37.67	38.05	-23.1	24,133	-0.10%
2023/05/24	17.5	37.64	20	37.68	37.85	-2.5	23,953	-0.01%
2023/05/23	4	37.93	0	0.00	37.90	4	23,751	0.02%
2023/05/22	12.2	38.23	3	38.28	38.25	9.2	23,649	0.04%
2023/05/19	103.1	37.80	3.8	37.96	37.85	99.3	23,556	0.42%	大買/
2023/05/18	8.4	37.85	122.5	37.88	37.85	-114.1	23,437	-0.49%	大賣/鉅額交易
2023/05/17	0	0.00	1	38.20	37.90	-1	23,453	0.00%
2023/05/16	0	0.00	1.5	37.58	37.75	-1.5	23,506	-0.01%
2023/05/15	17.3	37.28	11.3	37.26	37.35	6	23,506	0.03%
2023/05/12	14	38.17	5	38.25	37.80	9	23,276	0.04%
2023/05/11	14	38.17	5	38.25	38.20	9	23,037	0.04%
2023/05/10	2.3	38.78	2	38.75	38.85	0.3	22,849	0.00%
2023/05/09	20	38.75	4.1	38.84	38.65	15.9	22,795	0.07%
2023/05/08	10	39.64	13	39.44	39.60	-3	22,479	-0.01%
2023/05/05	16	39.37	14.3	39.47	39.30	1.7	22,322	0.01%
2023/05/04	21	39.41	15	39.46	39.45	6	22,305	0.03%
2023/05/03	8.1	39.63	19	39.66	39.50	-10.9	22,236	-0.05%
2023/05/02	116.3	39.42	24.8	39.67	39.90	91.5	22,048	0.41%	大買/
2023/04/28	23	38.72	20.7	38.97	38.70	2.3	21,538	0.01%
2023/04/27	21	39.00	0	0.00	38.65	21	21,481	0.10%
2023/04/26	17.4	38.76	14	38.99	39.10	3.4	21,572	0.02%
2023/04/25	195.6	38.99	14	38.60	38.50	181.6	21,693	0.84%	大買/鉅額交易
2023/04/24	141	39.49	25.1	39.40	39.55	115.9	21,265	0.55%	大買/鉅額交易
2023/04/21	19.7	38.58	30	38.39	38.30	-10.3	20,241	-0.05%
2023/04/20	5	37.22	2.5	37.27	37.20	2.5	19,358	0.01%
2023/04/19	12	37.24	6.4	37.20	37.10	5.6	19,409	0.03%
2023/04/18	4.6	37.56	4	37.50	37.45	0.6	19,425	0.00%
2023/04/17	3.6	37.99	22	38.07	37.95	-18.4	19,656	-0.09%
2023/04/14	3.2	37.41	3	37.40	37.55	0.2	19,373	0.00%
2023/04/13	3.4	37.50	3	37.50	37.55	0.4	19,387	0.00%
2023/04/12	20	37.71	10.1	37.63	37.45	9.9	19,333	0.05%
2023/04/11	3.8	37.05	35	37.38	37.45	-31.2	19,262	-0.16%
2023/04/10	0	0.00	1	36.60	36.60	-1	19,042	-0.01%
2023/04/07	0.3	36.50	9	36.41	36.40	-8.7	19,060	-0.05%
2023/04/06	1	36.35	4	36.48	36.45	-3	19,160	-0.02%
2023/03/31	6.5	36.50	2	36.50	36.40	4.5	19,407	0.02%
2023/03/30	1.1	36.29	0	0.00	36.20	1.1	20,415	0.01%
2023/03/29	21	36.24	0.3	36.40	36.35	20.7	21,328	0.10%
2023/03/28	8.3	36.24	16.4	36.31	36.20	-8.1	22,230	-0.04%
2023/03/27	16.3	36.79	10	36.75	36.65	6.3	23,097	0.03%
2023/03/24	1	37.60	4.2	37.65	37.60	-3.2	23,872	-0.01%
2023/03/23	2	37.28	0	0.00	37.35	2	23,875	0.01%
2023/03/22	5	37.27	1.4	37.31	37.20	3.6	23,957	0.02%
2023/03/21	3.2	37.02	3	37.22	37.05	0.2	24,027	0.00%
2023/03/20	6	36.94	0	0.00	36.90	6	24,042	0.02%
2023/03/17	6	36.51	1.2	36.60	36.40	4.8	24,199	0.02%
2023/03/16	14.5	36.57	5	36.40	36.35	9.5	23,908	0.04%
2023/03/15	12.3	37.11	0	0.00	37.10	12.3	23,942	0.05%
2023/03/14	11	36.60	1	36.95	36.75	10	24,037	0.04%
2023/03/13	4.1	36.60	0	0.00	36.75	4.1	24,266	0.02%
2023/03/10	18.4	36.74	14	36.70	36.70	4.4	24,281	0.02%
2023/03/09	22	37.34	4.4	37.31	37.20	17.6	24,506	0.07%
2023/03/08	4.1	37.66	0	0.00	37.75	4.1	24,873	0.02%
2023/03/07	2	37.95	0	0.00	37.95	2	24,885	0.01%
2023/03/06	7	38.04	0	0.00	37.95	7	25,216	0.03%
2023/03/03	3.9	37.81	1	37.65	37.75	2.9	25,487	0.01%
2023/03/02	5.3	37.74	2	38.00	37.90	3.3	25,669	0.01%
2023/03/01	30	38.03	21	38.29	37.80	9	25,706	0.04%
2023/02/24	26	39.28	24	39.34	39.15	2	25,338	0.01%
2023/02/23	5	39.40	24.1	39.41	39.50	-19.1	24,816	-0.08%
2023/02/22	2.1	37.98	1	38.05	38.05	1.1	25,159	0.00%
2023/02/21	1	38.40	8	38.36	38.35	-7	26,058	-0.03%
2023/02/20	0	0.00	6	38.09	38.25	-6	26,714	-0.02%
2023/02/17	3.4	37.69	14	37.65	38.00	-10.7	27,226	-0.04%
2023/02/16	7	37.50	11	37.54	37.50	-4	27,958	-0.01%
2023/02/15	5	37.60	3	37.62	37.55	2	28,051	0.01%
2023/02/14	15.6	37.59	27	37.51	37.25	-11.4	27,991	-0.04%
2023/02/13	0	0.00	4	36.99	37.00	-4	27,957	-0.01%
2023/02/10	3	36.82	6	36.93	36.85	-3	28,096	-0.01%
2023/02/09	5.1	36.61	0	36.75	36.60	5.1	28,114	0.02%
2023/02/08	6	36.73	3.1	36.67	36.75	2.9	28,188	0.01%
2023/02/07	2	36.53	4.3	36.55	36.65	-2.3	28,269	-0.01%
2023/02/06	2	36.20	0	0.00	36.15	2	28,252	0.01%
2023/02/03	12.5	36.42	2	36.35	36.45	10.5	28,142	0.04%
2023/02/02	4	36.78	12.1	36.79	36.80	-8.1	28,165	-0.03%
2023/02/01	2	36.58	2.1	36.65	36.75	-0.1	28,193	0.00%
2023/01/31	17.5	36.48	0	0.00	36.25	17.5	28,263	0.06%
2023/01/30	10.7	36.76	7	36.86	36.95	3.7	28,195	0.01%
2023/01/17	15.1	36.10	10.3	35.98	36.00	4.8	28,181	0.02%
2023/01/16	5	36.59	7.3	36.61	36.50	-2.3	28,175	-0.01%
2023/01/13	2.2	36.20	29	36.04	36.15	-26.8	27,855	-0.10%
2023/01/12	3	35.18	17	35.13	35.40	-14	27,913	-0.05%
2023/01/11	7.4	34.72	1.1	34.80	34.70	6.3	28,119	0.02%
2023/01/10	0.3	34.58	1	34.60	34.60	-0.7	28,426	0.00%
2023/01/09	0.1	34.60	2	34.45	34.60	-1.9	28,943	-0.01%
2023/01/06	0.3	34.20	6	34.23	34.25	-5.8	29,213	-0.02%
2023/01/05	17.2	34.31	17	34.46	34.45	0.2	29,670	0.00%
2023/01/04	2.3	33.52	2	33.55	33.50	0.3	29,498	0.00%
2023/01/03	3.1	33.52	10	33.35	33.50	-6.9	29,714	-0.02%
2022/12/30	4.6	33.81	1.7	33.77	33.65	2.9	29,735	0.01%
2022/12/29	4	33.75	0	0.00	33.70	4	29,889	0.01%
2022/12/28	3.3	34.11	1	34.15	34.30	2.3	30,140	0.01%
2022/12/27	4	34.46	14	34.42	34.30	-10	30,373	-0.03%
2022/12/26	6	34.30	0	0.00	34.40	6	30,533	0.02%
2022/12/23	7	34.19	0	0.00	34.05	7	31,062	0.02%
2022/12/22	6	34.56	11	34.61	34.45	-5	31,982	-0.02%
2022/12/21	10	33.89	11.7	33.97	34.05	-1.7	31,325	-0.01%
2022/12/20	2.2	33.80	5	33.90	33.70	-2.9	30,705	-0.01%
2022/12/19	12	33.86	0.7	34.15	33.85	11.3	30,251	0.04%
2022/12/16	9	33.11	5	34.29	34.60	4	29,428	0.01%
2022/12/15	3.1	33.52	11	33.55	33.55	-7.9	28,860	-0.03%
2022/12/14	2	33.60	1	33.60	33.50	1	29,170	0.00%
2022/12/13	10	33.75	5	34.10	33.70	5	29,231	0.02%
2022/12/12	2	33.65	1	33.70	33.85	1	29,198	0.00%
2022/12/09	3	33.72	3	33.77	33.70	0	29,684	0.00%
2022/12/08	3.6	33.23	0	0.00	33.20	3.6	29,675	0.01%
2022/12/07	4.3	33.20	2	33.40	33.35	2.3	29,677	0.01%
2022/12/06	4.6	33.45	11	33.54	33.30	-6.5	29,698	-0.02%
2022/12/05	42	33.57	86	33.69	33.70	-44	29,562	-0.15%
2022/12/02	6.3	33.75	2	33.75	33.65	4.3	29,249	0.01%
2022/12/01	10.7	33.96	6.8	34.03	34.05	4	29,193	0.01%
2022/11/30	80.8	33.70	6	33.70	33.90	74.8	29,003	0.26%
2022/11/29	11	33.37	5	33.50	33.55	6	28,619	0.02%
2022/11/28	3.2	33.01	2	33.10	33.00	1.2	28,640	0.00%
2022/11/25	1	33.20	4	33.40	33.55	-3	28,428	-0.01%
2022/11/24	6	32.89	0	0.00	33.20	6	28,273	0.02%
2022/11/23	13	32.72	0	0.00	32.70	13	28,055	0.05%
2022/11/22	6.2	32.62	3	32.60	32.65	3.2	27,954	0.01%
2022/11/21	18	32.88	0.3	33.05	32.85	17.7	27,730	0.06%
2022/11/18	22.4	33.56	12	33.31	33.30	10.4	27,498	0.04%
2022/11/17	17	34.08	14.5	34.19	34.25	2.5	26,542	0.01%
2022/11/16	35.3	33.10	6.1	33.16	32.90	29.2	25,556	0.11%
2022/11/15	18.9	33.34	4	33.53	33.85	14.9	24,950	0.06%
2022/11/14	8.5	33.91	12	33.67	34.15	-3.5	24,375	-0.01%
2022/11/11	0.2	32.05	2	32.20	32.15	-1.8	23,576	-0.01%
2022/11/10	5	31.73	4	31.81	31.70	1	23,483	0.00%
2022/11/09	10	31.88	15	31.80	31.90	-5	23,444	-0.02%
2022/11/08	3.4	31.70	21.2	31.60	31.65	-17.8	23,282	-0.08%
2022/11/07	2.1	30.96	0	0.00	31.00	2.1	23,106	0.01%
2022/11/04	22.4	30.29	0	0.00	30.45	22.4	23,191	0.10%
2022/11/03	7.1	30.29	0	0.00	30.30	7.1	23,144	0.03%
2022/11/02	6.6	30.75	1	30.70	30.75	5.6	23,105	0.02%
2022/11/01	21	30.20	0	0.00	30.65	21	23,119	0.09%
2022/10/31	4	30.41	2	30.55	30.25	2	23,108	0.01%
2022/10/28	5.3	30.58	6	30.75	30.50	-0.7	23,119	0.00%
2022/10/27	67	30.83	2	31.00	30.85	65	23,111	0.28%
2022/10/26	13.3	30.09	29	30.24	30.30	-15.7	23,119	-0.07%
2022/10/25	55.2	30.04	20	30.15	29.90	35.2	23,077	0.15%
2022/10/24	10.2	30.89	2.2	30.93	30.60	8	22,682	0.04%
2022/10/21	2	31.20	0	0.00	31.00	2	22,562	0.01%
2022/10/20	18.9	30.78	2.1	30.62	30.90	16.8	22,518	0.07%
2022/10/19	5	31.85	0	0.00	31.60	5	22,012	0.02%
2022/10/18	10.1	31.42	8.4	31.42	31.45	1.7	21,608	0.01%
2022/10/17	13.7	31.66	2	31.70	31.70	11.7	21,593	0.05%
2022/10/14	22.9	32.58	2	32.53	32.40	20.9	21,633	0.10%
2022/10/13	19.6	32.99	1	32.75	32.65	18.6	21,544	0.09%
2022/10/12	2.1	33.81	0	0.00	33.75	2.1	21,287	0.01%
2022/10/11	5.7	33.81	10.5	33.95	33.80	-4.9	21,345	-0.02%
2022/10/07	2	34.25	7	34.38	34.25	-5	21,291	-0.02%
2022/10/06	2.3	34.26	10	34.35	34.30	-7.7	21,266	-0.04%
2022/10/05	23.9	34.32	1	34.30	34.15	22.9	21,277	0.11%
2022/10/04	4	33.66	3	33.95	33.85	1	21,025	0.00%
2022/10/03	20.3	33.75	2.1	33.69	33.65	18.2	20,773	0.09%
2022/09/30	31.2	33.74	5	33.72	33.80	26.2	20,658	0.13%
2022/09/29	58.2	34.18	7	34.14	34.15	51.2	20,144	0.25%
2022/09/28	19.5	35.12	2.6	35.04	34.90	16.9	19,056	0.09%
2022/09/27	5.3	35.72	4.5	35.68	35.80	0.7	18,789	0.00%
2022/09/26	37.3	36.04	21	35.85	35.85	16.3	18,599	0.09%
2022/09/23	24.1	37.08	2	37.00	37.00	22.1	18,381	0.12%
2022/09/22	19.4	37.41	1	37.40	37.55	18.4	18,250	0.10%
2022/09/21	12.5	38.23	1	38.50	38.10	11.5	17,880	0.06%
2022/09/20	12	38.64	1	38.60	38.55	11	17,513	0.06%
2022/09/19	5	38.82	1	38.80	38.80	4	17,397	0.02%
2022/09/16	21.2	38.72	0	0.00	38.60	21.2	17,332	0.12%
2022/09/15	15.6	39.49	10	39.45	39.55	5.6	16,939	0.03%
2022/09/14	1.2	39.75	8.2	39.60	39.65	-7	16,875	-0.04%
2022/09/13	2.8	39.89	0.1	39.90	39.90	2.7	16,925	0.02%
2022/09/12	2	39.78	4	39.83	39.80	-2	16,977	-0.01%
2022/09/08	3	39.68	2.7	39.79	39.85	0.3	17,321	0.00%
2022/09/07	6	39.62	2	39.70	39.70	4	17,462	0.02%
2022/09/06	3	39.80	20	39.70	39.85	-17	17,501	-0.10%
2022/09/05	0	39.05	4	38.99	39.10	-4	17,483	-0.02%
2022/09/02	15.5	38.57	9.4	38.78	38.50	6.1	17,570	0.03%
2022/09/01	23.3	38.91	2	39.05	38.90	21.3	17,325	0.12%
2022/08/31	2.6	39.25	0	0.00	39.30	2.6	17,158	0.02%
2022/08/30	17	39.29	0	0.00	39.25	17	17,048	0.10%
2022/08/29	0.5	39.25	9	39.33	39.35	-8.5	17,169	-0.05%
2022/08/26	3	39.55	1.2	39.65	39.65	1.8	17,183	0.01%
2022/08/25	1.7	39.41	1	39.45	39.55	0.7	17,263	0.00%
2022/08/24	17.4	39.24	11	39.17	39.25	6.4	17,398	0.04%
2022/08/23	3.1	39.28	7.8	39.37	39.35	-4.7	17,816	-0.03%
2022/08/22	3.4	39.11	3.4	39.28	39.65	0	17,936	0.00%
2022/08/19	14.1	39.48	1	39.40	39.45	13.1	18,065	0.07%
2022/08/18	1.8	39.79	0	0.00	39.80	1.8	18,153	0.01%
2022/08/17	5.3	39.36	7	39.59	40.00	-1.7	18,215	-0.01%
2022/08/16	3.1	39.14	2	39.15	39.35	1.1	18,244	0.01%
2022/08/15	14	39.13	20	39.18	39.30	-6	18,314	-0.03%
2022/08/12	7	39.12	4	39.18	39.30	3	18,719	0.02%
2022/08/11	9	39.06	16.3	38.82	39.35	-7.3	18,846	-0.04%
2022/08/10	2.8	38.66	1	38.45	38.75	1.8	18,945	0.01%
2022/08/09	4	38.49	5	38.30	38.75	-1	19,108	-0.01%
2022/08/08	11	38.54	2	38.53	38.70	9	19,258	0.05%
2022/08/05	3.1	38.85	0	0.00	38.85	3.1	19,436	0.02%
2022/08/04	11.2	38.82	41.1	38.61	38.75	-30	19,943	-0.15%
2022/08/03	5.3	38.93	2	39.05	39.10	3.3	20,186	0.02%
2022/08/02	2	39.05	11	39.04	39.15	-9	20,245	-0.04%
2022/08/01	10	39.16	3	39.28	39.50	7	20,243	0.03%
2022/07/29	1	38.50	10	38.50	38.75	-9	20,205	-0.04%
2022/07/28	3	38.13	0	0.00	38.20	3	20,134	0.01%
2022/07/27	4	37.81	0	0.00	37.85	4	20,075	0.02%
2022/07/26	1.2	37.87	0	0.00	37.80	1.2	20,246	0.01%
2022/07/25	7.2	37.83	10	37.85	37.85	-2.9	20,320	-0.01%
2022/07/22	39.7	37.72	8	37.71	37.70	31.7	20,389	0.16%
2022/07/21	66.9	37.95	8	37.98	38.05	58.9	20,196	0.29%
2022/07/20	19.1	41.69	2	41.70	41.60	17.1	19,656	0.09%
2022/07/19	3	40.63	10	41.14	41.65	-7	19,510	-0.04%
2022/07/18	73	40.23	7.3	40.48	40.70	65.7	19,267	0.34%
2022/07/15	14.8	40.80	0	0.00	40.50	14.8	19,169	0.08%
2022/07/14	33	41.52	1	41.80	41.70	32	19,107	0.17%
2022/07/13	6	41.85	10	41.74	41.80	-4	19,230	-0.02%
2022/07/12	0	0.00	2	41.10	41.00	-2	19,337	-0.01%
2022/07/11	4	40.85	6	40.80	41.10	-2	19,484	-0.01%
2022/07/08	0.1	40.70	0	0.00	40.80	0.1	19,573	0.00%
2022/07/07	5	40.78	8	40.77	40.90	-3	19,674	-0.02%
2022/07/06	8.6	40.32	23	40.82	40.00	-14.4	20,055	-0.07%
2022/07/04	0	0.00	1	40.00	40.00	-1	19,809	-0.01%
2022/07/01	23.2	40.41	5	40.39	40.35	18.2	19,681	0.09%
2022/06/30	4.6	39.52	42	39.50	39.50	-37.5	19,421	-0.19%
2022/06/29	1.2	39.48	0	0.00	39.55	1.2	19,227	0.01%
2022/06/28	40	39.66	0	0.00	39.60	40	19,218	0.21%
2022/06/27	25.3	39.90	0	0.00	39.80	25.3	19,203	0.13%
2022/06/24	5.1	39.41	9	39.51	39.50	-4	19,070	-0.02%
2022/06/23	10.2	39.11	2	39.45	39.00	8.2	18,963	0.04%
2022/06/22	15.3	39.63	3.1	39.70	39.50	12.2	18,809	0.06%
2022/06/21	0	0.00	3	39.43	39.45	-3	18,775	-0.02%
2022/06/20	32.8	39.06	6.1	39.08	38.85	26.7	18,695	0.14%
2022/06/17	19.5	39.62	28	39.64	39.60	-8.5	18,440	-0.05%
2022/06/16	16.3	40.22	3.1	40.59	40.00	13.2	18,279	0.07%
2022/06/15	15	40.12	0	0.00	40.05	15	18,452	0.08%
2022/06/14	38.5	40.20	11	40.20	40.10	27.5	18,363	0.15%
2022/06/13	20.7	40.85	0	0.00	40.80	20.7	18,122	0.11%
2022/06/10	5.1	41.38	0	0.00	41.40	5.1	17,840	0.03%
2022/06/09	9	41.61	11	41.59	41.55	-2	17,831	-0.01%
2022/06/08	3	41.70	0	0.00	41.75	3	17,785	0.02%
2022/06/07	14.5	41.45	0	0.00	41.35	14.5	17,736	0.08%
2022/06/06	4.1	41.53	0	0.00	41.55	4.1	17,502	0.02%
2022/06/02	6.4	41.73	0	0.00	41.70	6.4	17,511	0.04%
2022/06/01	15.5	42.38	5	42.46	42.10	10.5	17,534	0.06%
2022/05/31	2	42.68	0	0.00	42.60	2	17,391	0.01%
2022/05/30	6	42.88	3	42.93	42.80	3	16,918	0.02%
2022/05/27	6	42.19	3	42.32	42.20	3	16,696	0.02%
2022/05/26	7	42.28	22.1	42.29	41.70	-15.1	16,596	-0.09%
2022/05/25	10	41.45	0	0.00	41.65	10	16,538	0.06%
2022/05/24	1.2	41.23	0	0.00	41.20	1.2	16,462	0.01%
2022/05/23	23	41.33	0	0.00	41.20	23	16,294	0.14%
2022/05/20	18	41.76	1	41.85	41.15	17	16,186	0.11%
2022/05/19	3.5	41.17	0	0.00	41.10	3.5	15,717	0.02%
2022/05/18	6.7	41.37	3	41.38	41.60	3.7	15,532	0.02%
2022/05/17	11.1	41.49	12.1	41.58	41.50	-1	15,250	-0.01%
2022/05/16	26.1	41.23	6	41.20	41.25	20.1	15,019	0.13%
2022/05/13	3.2	41.33	3	41.55	41.60	0.2	14,715	0.00%
2022/05/12	34.5	41.22	11	41.40	40.80	23.5	14,482	0.16%
2022/05/11	30.3	42.65	1	42.65	42.65	29.3	13,898	0.21%
2022/05/10	12.4	43.88	1	43.80	43.85	11.4	13,469	0.08%
2022/05/09	11	44.48	6	44.32	44.25	5	13,279	0.04%
2022/05/06	26.1	45.14	11	45.15	45.10	15.1	13,113	0.12%
2022/05/05	3.3	45.67	1	45.55	45.60	2.3	13,152	0.02%
2022/05/04	1	45.30	7	45.34	45.50	-6	13,127	-0.05%
2022/05/03	12.5	45.40	1	45.15	45.35	11.5	13,228	0.09%
2022/04/29	7.2	45.99	0	0.00	45.90	7.2	12,942	0.06%
2022/04/28	13.1	45.84	2	45.70	46.10	11.1	12,785	0.09%
2022/04/27	10.2	45.81	85.8	45.75	45.80	-75.5	12,580	-0.60%
2022/04/26	1.6	46.18	1	46.10	46.20	0.6	12,312	0.00%
2022/04/25	15.2	46.10	5	46.11	46.10	10.2	12,241	0.08%
2022/04/22	6	46.51	0	0.00	46.55	6	12,099	0.05%
2022/04/21	35	46.86	6	47.14	46.80	29	12,074	0.24%
2022/04/20	14	46.46	0	0.00	46.60	14	12,063	0.12%
2022/04/19	26.3	46.40	10	46.40	46.35	16.3	11,970	0.14%
2022/04/18	17.6	46.74	0	0.00	46.50	17.6	11,843	0.15%
2022/04/15	9.8	47.21	1	47.15	47.10	8.8	11,628	0.08%
2022/04/14	6.8	47.76	0	0.00	47.70	6.8	11,442	0.06%
2022/04/13	11.9	48.00	3	48.17	48.00	8.9	11,348	0.08%
2022/04/12	21	48.25	26	47.99	48.00	-5	11,175	-0.04%
2022/04/11	14	49.37	5	49.54	49.45	9	10,764	0.08%
2022/04/08	5	49.70	5	49.66	49.80	0	10,837	0.00%
2022/04/07	3	49.67	0	0.00	49.55	3	10,806	0.03%
2022/04/06	0	0.00	1	50.00	50.20	-1	10,709	-0.01%
2022/04/01	0.1	49.79	0	0.00	49.75	0.1	10,657	0.00%
2022/03/31	0	0.00	11	49.97	49.90	-11	10,588	-0.10%
2022/03/30	0	0.00	1	49.95	49.85	-1	10,436	-0.01%
2022/03/29	0	0.00	2	50.00	49.80	-2	10,432	-0.02%
2022/03/28	0	49.65	0	0.00	49.70	0	10,389	0.00%
2022/03/25	1	49.60	1	49.75	49.70	0	10,342	0.00%
2022/03/24	1	49.80	2.5	49.91	49.95	-1.5	10,385	-0.01%
2022/03/23	1	49.55	2	49.60	49.65	-1	10,460	-0.01%
2022/03/22	2	49.48	12.2	49.70	49.70	-10.2	10,377	-0.10%
2022/03/21	4	49.26	5	49.71	49.75	-1	10,380	-0.01%
2022/03/18	3	48.63	19	48.75	48.95	-16	10,135	-0.16%
2022/03/17	7	47.96	2.1	48.15	48.00	4.9	9,745	0.05%
2022/03/16	1	47.75	10	47.85	47.85	-9	9,630	-0.09%
2022/03/15	0	0.00	3	47.80	47.95	-3	9,597	-0.03%
2022/03/14	3	47.50	0	0.00	47.55	3	9,592	0.03%
2022/03/11	3	47.47	0	0.00	47.45	3	9,676	0.03%
2022/03/10	9	47.41	5	47.56	47.60	4	9,818	0.04%
2022/03/09	0.1	47.25	2	47.30	47.25	-1.9	9,901	-0.02%
2022/03/08	11.1	46.94	3	47.07	46.95	8.1	10,051	0.08%
2022/03/07	12	47.01	0.5	47.30	47.10	11.5	10,059	0.11%
2022/03/04	2.1	47.69	1	47.70	47.65	1.1	10,340	0.01%
2022/03/03	0.5	48.05	1	48.00	48.05	-0.5	10,465	0.00%
2022/03/01	9	47.67	16	47.81	47.80	-7	10,862	-0.06%
2022/02/25	11.4	47.02	0	0.00	47.35	11.4	10,955	0.10%
2022/02/24	46.8	47.23	1	47.45	47.30	45.8	10,884	0.42%
2022/02/23	6	47.79	0.2	47.70	47.65	5.8	10,872	0.05%
2022/02/22	9.1	47.15	0	0.00	47.70	9.1	10,974	0.08%
2022/02/21	1	47.15	1	47.55	47.60	0	10,977	0.00%
2022/02/18	1.1	47.32	3	47.30	47.45	-1.9	11,056	-0.02%
2022/02/17	0.1	47.45	1	47.45	47.45	-0.9	11,143	-0.01%
2022/02/16	5	47.00	3	47.10	47.00	2	11,199	0.02%
2022/02/15	7.1	47.02	1	47.05	47.00	6.1	11,255	0.05%
2022/02/14	13.1	47.04	1	47.00	47.15	12.1	11,341	0.11%
2022/02/10	4	47.15	0	0.00	47.55	4	11,361	0.04%
2022/02/09	16	47.13	1	47.10	47.30	15	11,433	0.13%
2022/02/08	1	47.00	4	46.95	46.95	-3	11,535	-0.03%
2022/02/07	16.6	46.55	1	46.50	47.10	15.6	11,491	0.14%
2022/01/26	1.2	46.89	24.1	46.80	46.85	-22.9	11,314	-0.20%
2022/01/25	5.2	46.82	1	46.70	46.80	4.2	11,349	0.04%
2022/01/24	2	47.13	0	0.00	47.15	2	11,222	0.02%
2022/01/21	1.3	47.24	0	0.00	47.40	1.3	11,339	0.01%
2022/01/20	2	47.50	1	47.60	47.50	1	11,291	0.01%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	0.1	47.60	3	47.58	47.60	-2.9	11,598	-0.03%
2022/01/14	2	47.50	13	47.56	47.60	-11	11,605	-0.09%
2022/01/13	2	47.95	0	0.00	47.95	2	11,826	0.02%
2022/01/12	2	47.28	0	0.00	47.50	2	12,070	0.02%
2022/01/11	1	47.15	1.1	47.20	47.50	-0.1	12,310	0.00%
2022/01/10	4.5	47.08	1	47.10	47.30	3.5	12,274	0.03%
2022/01/07	2	47.25	5	47.25	47.45	-3	12,237	-0.02%
2022/01/06	0.2	47.45	0	0.00	47.60	0.2	12,219	0.00%
2022/01/05	10.1	47.15	0	0.00	47.15	10.1	12,240	0.08%
2022/01/04	12.2	47.23	0	0.00	47.30	12.2	12,299	0.10%
2022/01/03	6.2	47.54	0	0.00	47.45	6.2	12,196	0.05%
2021/12/30	106	48.15	1	48.10	48.00	105	12,155	0.86%	大買/鉅額交易
2021/12/28	2.5	48.08	0	0.00	48.15	2.5	12,350	0.02%
2021/12/27	0.2	47.95	32.5	48.00	48.10	-32.3	12,448	-0.26%
2021/12/24	0	0.00	107.4	47.80	47.90	-107.4	12,692	-0.85%	大賣/鉅額交易
2021/12/22	2	47.38	0	0.00	47.40	2	12,914	0.02%
2021/12/20	1	47.20	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	3	47.50	47.45	-3	13,236	-0.02%
2021/12/16	5.5	46.90	1.1	47.00	46.90	4.5	13,161	0.03%
2021/12/15	4	46.95	0	0.00	46.95	4	13,398	0.03%
2021/12/14	4	47.06	0	0.00	47.00	4	13,527	0.03%
2021/12/13	16.2	47.15	65.8	47.25	47.10	-49.6	13,762	-0.36%
2021/12/10	2.1	47.55	3	47.50	47.30	-0.9	14,011	-0.01%
2021/12/09	4.2	47.31	0	0.00	47.40	4.2	14,718	0.03%
2021/12/08	3.5	47.67	8.3	47.66	47.70	-4.8	15,007	-0.03%
2021/12/07	4	47.13	2	47.40	47.55	2	15,100	0.01%
2021/12/06	2	47.08	0	0.00	47.30	2	15,059	0.01%
2021/12/03	28.7	46.53	1	46.75	46.40	27.7	15,012	0.18%
2021/12/02	12.6	46.41	0	0.00	46.30	12.6	14,910	0.08%
2021/12/01	3.5	46.31	2	46.50	46.60	1.5	14,885	0.01%
2021/11/30	18	46.73	2	47.05	46.00	16	14,816	0.11%
2021/11/29	11.6	46.25	7	45.95	46.50	4.6	14,386	0.03%
2021/11/26	19.8	46.56	1	46.55	46.50	18.8	14,324	0.13%
2021/11/25	11.3	47.12	37	47.11	47.15	-25.7	14,217	-0.18%
2021/11/24	16.7	47.43	4	47.53	47.45	12.7	14,124	0.09%
2021/11/23	5.2	47.80	0	0.00	47.80	5.2	13,953	0.04%
2021/11/22	6.2	47.92	8	47.90	47.90	-1.9	13,999	-0.01%
2021/11/19	8.1	48.13	1	48.10	48.30	7.1	13,936	0.05%
2021/11/18	7	48.31	0	0.00	48.30	7	13,882	0.05%
2021/11/17	17.1	48.34	0	0.00	48.55	17.1	13,875	0.12%
2021/11/16	1.3	48.43	2	48.65	48.65	-0.7	13,977	0.00%
2021/11/15	11.2	48.41	1	48.60	48.60	10.2	14,174	0.07%
2021/11/12	9.2	48.52	3.1	48.48	48.70	6.1	14,358	0.04%
2021/11/11	2.4	48.77	14	48.69	48.80	-11.6	14,578	-0.08%
2021/11/10	4	48.49	1.1	48.56	48.70	2.9	14,843	0.02%
2021/11/09	1.2	48.91	0	0.00	48.80	1.2	15,088	0.01%
2021/11/08	0	0.00	1.8	48.93	48.95	-1.8	16,197	-0.01%
2021/11/05	9.2	47.98	0	0.00	48.15	9.2	16,989	0.05%
2021/11/04	10	48.20	2.5	48.22	48.10	7.5	17,324	0.04%
2021/11/03	4.7	48.13	0	0.00	48.15	4.7	17,764	0.03%
2021/11/02	0.3	48.45	0	0.00	48.15	0.3	18,197	0.00%
2021/11/01	7	48.15	8	48.18	48.25	-1	18,674	-0.01%
2021/10/29	1	48.30	2	48.30	48.25	-1	18,923	-0.01%
2021/10/28	2	48.55	0	0.00	48.50	2	19,472	0.01%
2021/10/27	4.1	48.38	0	0.00	48.35	4.1	19,594	0.02%
2021/10/26	13.2	48.57	0.1	48.90	48.45	13.1	19,646	0.07%
2021/10/25	1	48.45	2	48.23	48.25	-1	19,726	-0.01%
2021/10/22	6	48.85	2	48.90	48.80	4	20,089	0.02%
2021/10/21	0.3	48.70	1	48.45	48.75	-0.8	20,240	0.00%
2021/10/20	18.2	48.43	1.1	48.77	48.35	17.1	20,272	0.08%
2021/10/19	7.6	49.08	6	49.10	49.10	1.6	20,369	0.01%
2021/10/18	1.9	49.92	1	49.85	49.80	0.9	20,223	0.00%
2021/10/15	1	49.90	2	49.95	50.10	-1	20,486	0.00%
2021/10/14	0	50.20	14	49.90	49.90	-14	20,492	-0.07%
2021/10/13	1	50.70	0	0.00	50.50	1	20,515	0.00%
2021/10/12	3	49.87	3	50.17	50.20	0	20,491	0.00%
2021/10/08	0.1	50.50	2	50.30	50.40	-1.9	20,467	-0.01%
2021/10/07	0	0.00	1	50.30	50.40	-1	20,717	0.00%
2021/10/06	0	0.00	0.6	50.00	49.90	-0.6	20,940	0.00%
2021/10/05	1.1	49.87	1	50.10	50.30	0	21,193	0.00%
2021/10/04	3	50.00	6	50.10	50.00	-3	21,654	-0.01%
2021/10/01	19	50.30	1	50.10	50.20	18	22,316	0.08%
2021/09/30	0	0.00	12	50.84	51.00	-12	22,380	-0.05%
2021/09/29	13.2	50.64	27	50.66	50.60	-13.8	22,519	-0.06%
2021/09/28	0.1	50.70	0	0.00	51.00	0.1	22,713	0.00%
2021/09/27	1	51.20	11	50.93	51.10	-10	22,761	-0.04%
2021/09/24	12.4	51.20	1	51.70	51.30	11.4	22,881	0.05%
2021/09/23	8	51.11	15	51.21	51.20	-7	22,886	-0.03%
2021/09/22	10	49.86	27	50.41	50.70	-17	22,838	-0.07%
2021/09/17	7	51.07	2	51.15	50.70	5	22,742	0.02%
2021/09/16	1	50.90	25	51.42	51.70	-24	22,693	-0.11%
2021/09/15	10.2	51.25	9	51.37	51.20	1.2	22,526	0.01%
2021/09/14	4	51.13	60.1	51.30	51.40	-56.1	22,421	-0.25%
2021/09/13	18.1	49.68	18	50.03	50.10	0.1	21,802	0.00%
2021/09/10	0	0.00	7	48.79	49.00	-7	21,700	-0.03%
2021/09/09	9.1	48.03	4	48.00	48.20	5.1	21,833	0.02%
2021/09/08	7.4	48.37	15	48.63	48.55	-7.6	21,908	-0.03%
2021/09/07	1.2	48.84	2	48.80	48.75	-0.8	21,992	0.00%
2021/09/06	3.2	48.79	2	48.90	48.80	1.2	22,010	0.01%
2021/09/03	1	48.00	2	48.48	48.50	-1	21,935	0.00%
2021/09/02	1.2	47.87	0	0.00	47.90	1.2	21,889	0.01%
2021/09/01	1	47.90	0	0.00	48.40	1	21,952	0.00%
2021/08/31	10.2	47.57	0	0.00	48.45	10.2	21,850	0.05%
2021/08/30	10	47.25	0	0.00	47.60	10	21,749	0.05%
2021/08/27	2	46.93	0	0.00	47.45	2	21,802	0.01%
2021/08/26	8	46.79	0	0.00	46.95	8	22,042	0.04%
2021/08/25	1	46.60	1.1	47.07	47.20	-0.1	22,198	0.00%
2021/08/24	10	46.53	2	46.65	46.75	8	22,216	0.04%
2021/08/23	3	46.80	0	0.00	46.80	3	22,436	0.01%
2021/08/20	5	46.20	4	46.20	46.15	1	22,539	0.00%
2021/08/19	17.1	46.45	0	0.00	46.20	17.1	22,907	0.07%
2021/08/18	11.1	46.73	0	0.00	47.25	11.1	22,789	0.05%
2021/08/17	11.1	47.46	5	47.50	47.30	6.1	22,621	0.03%
2021/08/16	17	48.24	4	47.95	47.95	13	22,465	0.06%
2021/08/13	9.3	48.30	10	48.31	48.40	-0.7	22,509	0.00%
2021/08/12	46	47.08	3	47.50	47.60	43	22,621	0.19%
2021/08/11	31.8	51.17	7	50.96	51.10	24.8	21,868	0.11%
2021/08/10	15	51.88	7	51.90	51.90	8	21,421	0.04%
2021/08/09	13	52.14	13	52.35	52.40	0	21,726	0.00%
2021/08/06	2	52.75	6	52.60	52.90	-4	21,805	-0.02%
2021/08/05	13	52.88	18	52.77	52.70	-5	22,168	-0.02%
2021/08/04	37	54.32	34	53.90	53.80	3	23,135	0.01%
2021/08/03	5	53.64	52	53.51	53.90	-47	23,671	-0.20%
2021/07/30	0	0.00	10	52.81	52.60	-10	23,936	-0.04%
2021/07/28	14.7	52.29	0	0.00	52.40	14.7	24,837	0.06%
2021/07/27	3	52.87	0.2	53.00	53.00	2.9	25,536	0.01%
2021/07/26	40.3	53.28	50	53.60	53.20	-9.7	26,205	-0.04%
2021/07/23	54	52.97	10	52.69	53.00	44	26,532	0.17%
2021/07/22	1	52.00	2	52.10	52.10	-1	26,663	0.00%
2021/07/21	0	0.00	58.2	52.00	51.80	-58.2	27,077	-0.22%
2021/07/20	1	51.50	1	51.70	51.70	0	27,984	0.00%
2021/07/19	2	51.55	5	51.60	52.00	-3	29,485	-0.01%
2021/07/16	10	51.43	2	51.40	51.50	8	32,699	0.02%
2021/07/15	2	51.50	3	51.60	51.60	-1	34,817	0.00%
2021/07/14	26	51.52	0	0.00	51.50	26	36,177	0.07%
2021/07/13	2	52.05	3	51.90	51.90	-1	36,859	0.00%
2021/07/12	3	52.10	3.2	52.04	52.20	-0.2	37,265	0.00%
2021/07/09	17	52.27	4	52.45	52.00	13	37,473	0.03%
2021/07/08	14.1	52.33	35.8	52.53	52.80	-21.6	37,291	-0.06%
2021/07/07	13	51.20	5	51.10	51.30	8	36,928	0.02%
2021/07/06	52	50.90	2.9	51.17	51.20	49.1	36,823	0.13%
2021/07/05	62.3	50.70	0.1	51.00	50.60	62.2	36,751	0.17%
2021/07/02	20	50.59	0	0.00	50.50	20	36,605	0.05%
2021/07/01	6	50.63	9	50.78	50.60	-3	36,533	-0.01%
2021/06/30	12.4	51.18	0	0.00	51.00	12.4	36,744	0.03%
2021/06/29	1	51.00	2	51.00	51.20	-1	36,788	0.00%
2021/06/28	1	51.00	2	51.15	51.10	-1	36,966	0.00%
2021/06/25	1	50.90	1.1	51.20	51.00	-0.1	36,992	0.00%
2021/06/24	10	50.95	0.1	51.20	51.10	9.9	37,241	0.03%
2021/06/23	5.3	50.71	0.1	51.10	51.00	5.2	37,676	0.01%
2021/06/22	6.6	50.88	13.1	51.01	50.90	-6.5	37,792	-0.02%
2021/06/21	1	50.70	0	0.00	50.70	1	37,889	0.00%
2021/06/18	2.1	51.06	2.1	51.40	51.00	0	38,189	0.00%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/16	1	51.80	2	51.65	51.90	-1	39,623	0.00%
2021/06/11	10.3	51.40	100	51.30	51.40	-89.7	39,636	-0.23%
2021/06/09	6	50.97	1	51.10	51.30	5	39,925	0.01%
2021/06/08	16	51.36	0	0.00	51.40	16	40,039	0.04%
2021/06/07	2	51.00	1	51.60	51.50	1	40,264	0.00%
2021/06/04	1	51.90	20	52.10	51.90	-19	40,452	-0.05%
2021/06/03	5	51.88	2	52.10	52.30	3	40,659	0.01%
2021/06/02	25	51.53	5	51.82	52.00	20	40,510	0.05%
2021/06/01	16	51.33	1.1	51.49	51.50	14.9	40,290	0.04%
2021/05/31	3	51.03	45.1	51.34	51.60	-42.1	40,457	-0.10%
2021/05/28	2	50.40	0.3	50.50	50.60	1.7	40,331	0.00%
2021/05/27	14	49.93	0	0.00	50.30	14	40,411	0.03%
2021/05/26	16	50.89	6	51.10	50.70	10	40,254	0.02%
2021/05/25	3	51.10	12	51.27	51.10	-9	40,193	-0.02%
2021/05/21	16	51.09	5	51.32	51.20	11	40,408	0.03%
2021/05/20	5.1	50.84	38.1	50.81	50.80	-33	40,310	-0.08%
2021/05/19	3	50.25	1	50.60	50.50	2	40,085	0.00%
2021/05/18	13	49.82	8	48.71	50.00	5	39,915	0.01%
2021/05/17	30	48.28	15	48.15	47.90	15	39,776	0.04%
2021/05/14	35	49.65	111	49.66	49.60	-76	39,121	-0.19%	大賣/
2021/05/13	19	48.55	21	49.09	49.20	-2	38,782	-0.01%
2021/05/12	77.9	49.51	92	49.48	49.60	-14.1	38,261	-0.04%
2021/05/11	13.8	51.91	64	52.39	51.60	-50.2	36,972	-0.14%
2021/05/10	7	52.50	21.2	52.75	52.90	-14.2	36,241	-0.04%
2021/05/07	75	52.14	0	0.00	52.30	75	36,059	0.21%
2021/05/06	23	51.89	21	52.06	53.00	2	35,706	0.01%
2021/05/05	25	51.07	7.2	50.76	50.80	17.9	35,241	0.05%
2021/05/04	35.1	50.15	21.1	49.94	50.20	13.9	35,127	0.04%
2021/05/03	72.7	51.25	3	51.30	51.20	69.7	34,169	0.20%
2021/04/29	24.2	52.29	3	52.43	52.10	21.2	33,664	0.06%
2021/04/28	28	52.45	13.3	52.45	53.20	14.7	33,224	0.04%
2021/04/27	42.1	52.70	3.2	52.68	52.70	38.9	33,106	0.12%
2021/04/26	87	52.78	6	52.62	53.10	81	32,617	0.25%
2021/04/23	47.2	52.64	42.2	52.68	53.00	5	31,717	0.02%
2021/04/22	57.4	56.23	39.2	57.00	54.10	18.2	30,558	0.06%
2021/04/21	33.1	53.65	11.7	55.22	55.70	21.4	27,491	0.08%
2021/04/20	56.5	52.63	62.1	52.02	52.00	-5.6	25,459	-0.02%
2021/04/19	75.4	49.89	9.1	50.11	50.40	66.3	24,106	0.27%
2021/04/16	1	48.95	42.3	48.68	49.00	-41.3	23,301	-0.18%
2021/04/15	1	47.85	18.1	48.10	47.90	-17.1	22,795	-0.08%
2021/04/14	17	47.06	13	46.74	47.00	4	22,494	0.02%
2021/04/13	2	47.30	13	47.22	47.20	-11	22,362	-0.05%
2021/04/12	22.5	46.78	23	46.80	46.85	-0.6	22,111	0.00%
2021/04/09	58.1	46.80	25	46.83	46.70	33.1	22,041	0.15%
2021/04/08	19	46.78	8	46.78	46.90	11	21,910	0.05%
2021/04/07	24	46.76	5	46.80	46.80	19	21,820	0.09%
2021/04/06	11.2	46.81	23	46.82	46.85	-11.8	21,761	-0.05%
2021/04/01	6	46.69	7	46.69	46.70	-1	21,372	0.00%
2021/03/31	15	46.70	5.7	46.68	46.80	9.3	21,256	0.04%
2021/03/30	5	46.30	8	46.41	46.55	-3	21,044	-0.01%
2021/03/29	28	46.41	22.8	46.40	46.50	5.2	20,945	0.02%
2021/03/26	56	46.15	21.8	45.95	46.15	34.3	20,680	0.17%
2021/03/25	23	45.45	5.6	45.48	45.55	17.4	20,287	0.09%
2021/03/24	19.4	45.60	10.1	45.65	45.55	9.3	20,110	0.05%
2021/03/23	7.1	45.78	18	45.73	45.70	-10.9	19,996	-0.05%
2021/03/22	68.4	45.66	149.1	45.63	45.80	-80.8	19,589	-0.41%	大賣/
2021/03/19	14.1	42.79	0	0.00	42.70	14.1	18,122	0.08%
2021/03/18	1	43.10	1	43.20	43.10	0	17,888	0.00%
2021/03/17	2.3	42.86	1	42.70	42.85	1.3	17,899	0.01%
2021/03/16	5	42.55	0	0.00	42.60	5	17,904	0.03%
2021/03/15	32.2	42.52	7	42.61	42.35	25.2	17,936	0.14%
2021/03/12	5	42.67	2	42.75	42.70	3	17,781	0.02%
2021/03/11	66.1	42.99	1.1	42.90	42.85	65.1	17,666	0.37%
2021/03/10	6	43.03	49	42.95	43.00	-43	17,600	-0.24%
2021/03/09	4	43.01	28	43.05	43.40	-24	17,714	-0.14%
2021/03/08	22.2	42.66	1	42.70	42.65	21.2	17,513	0.12%
2021/03/05	3	42.38	0	0.00	42.50	3	17,433	0.02%
2021/03/04	28.1	42.26	10	42.45	42.50	18.1	17,847	0.10%
2021/03/03	16	42.50	2	42.50	42.55	14	17,835	0.08%
2021/03/02	13	42.39	0	0.00	42.10	13	17,744	0.07%
2021/02/26	11	42.25	0	0.00	42.00	11	17,589	0.06%
2021/02/25	7	42.73	7	42.69	42.90	0	17,255	0.00%
2021/02/24	7	42.63	2	42.50	42.55	5	17,267	0.03%
2021/02/23	1	42.50	23.5	42.18	42.45	-22.5	17,237	-0.13%
2021/02/22	8.9	41.78	0	0.00	41.80	8.9	17,008	0.05%
2021/02/19	11	41.22	1	41.60	41.60	10	16,970	0.06%
2021/02/18	7	41.44	14	41.44	41.35	-7	16,894	-0.04%
2021/02/17	12	41.18	2	41.15	41.25	10	16,801	0.06%
2021/02/05	14	40.66	1	40.70	40.85	13	16,576	0.08%
2021/02/04	11.3	40.48	0	0.00	40.40	11.3	16,647	0.07%
2021/02/03	16	40.55	0	0.00	40.55	16	17,019	0.09%
2021/02/02	4	40.95	0	0.00	40.75	4	16,937	0.02%
2021/02/01	4	40.64	7	40.72	40.80	-3	16,812	-0.02%
2021/01/29	5.3	40.26	0	0.00	40.15	5.3	16,789	0.03%
2021/01/28	22	40.31	2	40.25	40.25	20	16,597	0.12%
2021/01/27	5	40.40	0	0.00	40.35	5	16,362	0.03%
2021/01/26	27	40.47	0.2	40.80	40.35	26.8	16,223	0.17%
2021/01/25	13.6	40.85	0	0.00	40.90	13.6	15,710	0.09%
2021/01/22	26	40.60	0	0.00	40.60	26	15,509	0.17%
2021/01/21	43.1	40.97	0	0.00	40.80	43.1	15,191	0.28%
2021/01/20	34	41.16	18	41.15	40.95	16	15,029	0.11%
2021/01/19	6	41.68	0	0.00	41.75	6	14,598	0.04%
2021/01/18	6	41.53	41	41.59	41.60	-35	14,547	-0.24%
2021/01/15	16	42.11	8	42.06	41.95	8	14,248	0.06%
2021/01/14	5	42.51	2	42.50	42.55	3	13,868	0.02%
2021/01/13	9.2	42.69	6	42.78	42.70	3.2	13,709	0.02%
2021/01/11	1	42.85	0	0.00	43.10	1	13,516	0.01%
2021/01/08	10	42.95	0	0.00	42.95	10	13,435	0.07%
2021/01/07	20	42.95	0	0.00	42.85	20	13,366	0.15%
2021/01/06	13	42.94	0	0.00	42.95	13	13,172	0.10%
2021/01/05	2	43.10	6	43.15	43.10	-4	13,036	-0.03%
2021/01/04	0.2	43.30	2	43.25	43.20	-1.9	12,974	-0.01%
2020/12/31	1	43.45	1	43.30	43.20	0	12,933	0.00%
2020/12/30	3	43.15	8	43.20	43.25	-5	12,962	-0.04%
2020/12/29	0	0.00	7	43.04	43.00	-7	12,916	-0.05%
2020/12/25	36	42.81	1	42.85	42.80	35	12,961	0.27%
2020/12/24	18	42.77	2	42.70	42.70	16	13,055	0.12%
2020/12/23	12.3	42.79	0	0.00	42.80	12.3	13,075	0.09%
2020/12/22	9	43.14	10	43.21	42.95	-1	13,149	-0.01%
2020/12/21	0	0.00	0.8	43.30	43.50	-0.8	13,438	-0.01%
2020/12/18	0.2	42.85	0	0.00	42.95	0.2	13,750	0.00%
2020/12/17	3	42.65	0	0.00	42.65	3	13,865	0.02%
2020/12/16	2	43.15	0.4	43.05	43.05	1.6	13,782	0.01%
2020/12/15	7	42.59	17	42.64	42.50	-10	13,764	-0.07%
2020/12/14	7	42.80	0	0.00	42.80	7	13,726	0.05%
2020/12/11	5	43.15	9	42.96	42.90	-4	13,816	-0.03%
2020/12/10	1.5	43.22	7.2	43.20	43.25	-5.7	13,749	-0.04%
2020/12/09	1.5	43.42	12.9	43.45	43.35	-11.4	13,778	-0.08%
2020/12/08	0.9	43.45	9	43.56	43.60	-8.2	13,772	-0.06%
2020/12/07	1	43.35	10	43.50	43.55	-9	13,759	-0.07%
2020/12/04	17	43.54	0	0.00	43.65	17	13,838	0.12%
2020/12/03	0.2	43.80	6.1	43.79	43.50	-5.9	13,761	-0.04%
2020/12/02	0.8	43.15	27.1	43.11	43.20	-26.3	13,481	-0.20%
2020/11/30	0	0.00	1	43.30	42.90	-1	13,906	-0.01%
2020/11/27	0	0.00	4	43.26	43.30	-4	13,694	-0.03%
2020/11/26	1.1	42.72	2	42.83	42.95	-0.9	13,620	-0.01%
2020/11/24	3	42.90	0	0.00	42.75	3	13,849	0.02%
2020/11/23	1	42.85	4	42.99	43.00	-3	13,800	-0.02%
2020/11/20	0.1	42.80	1	42.75	42.70	-1	13,790	-0.01%
2020/11/19	0	0.00	1	42.90	42.90	-1	13,775	-0.01%
2020/11/18	20	42.75	0	0.00	42.70	20	13,816	0.14%
2020/11/17	3	42.60	6	42.63	42.75	-3	13,854	-0.02%
2020/11/16	13	42.39	6	42.25	42.35	7	14,202	0.05%
2020/11/13	9	42.29	1	42.25	42.25	8	14,467	0.06%
2020/11/12	8.1	42.48	0	0.00	42.40	8.1	14,811	0.05%
2020/11/11	1	42.35	64	42.80	42.65	-63	14,831	-0.42%
2020/11/10	6	41.45	3	41.42	41.55	3	14,766	0.02%
2020/11/09	0	0.00	1	41.20	41.15	-1	14,981	-0.01%
2020/11/06	3	40.78	0	0.00	40.85	3	16,178	0.02%
2020/11/05	1	40.90	6.4	41.08	41.05	-5.4	16,546	-0.03%
2020/11/04	7	40.89	0	0.00	40.90	7	16,842	0.04%
2020/11/03	3	40.65	5	40.75	40.95	-2	17,212	-0.01%
2020/11/02	7.5	40.56	0	0.00	40.60	7.5	17,662	0.04%
2020/10/30	2	40.45	3	40.45	40.55	-1	18,262	-0.01%
2020/10/29	9	40.48	0	0.00	40.35	9	18,465	0.05%
2020/10/28	6	40.58	3.2	40.60	40.55	2.9	18,534	0.02%
2020/10/27	0	0.00	6.1	40.38	40.50	-6.1	18,592	-0.03%
2020/10/26	6	40.71	0	0.00	40.50	6	18,606	0.03%
2020/10/23	11	40.74	0	0.00	40.65	11	18,750	0.06%
2020/10/21	4	40.41	0	40.50	40.30	4	19,040	0.02%
2020/10/20	2	40.25	0	0.00	40.35	2	19,061	0.01%
2020/10/19	10	40.70	0	0.00	40.45	10	19,122	0.05%
2020/10/15	9	40.29	0	0.00	40.30	9	19,671	0.05%
2020/10/13	9.1	40.47	0	0.00	40.50	9.1	19,784	0.05%
2020/10/12	14	40.84	19	40.83	40.95	-5	20,214	-0.02%
2020/10/08	4.6	41.11	1	41.00	41.15	3.6	20,431	0.02%
2020/10/07	0	0.00	1.2	41.07	41.15	-1.2	20,445	-0.01%
2020/10/06	3	41.32	0.1	41.50	41.40	2.9	20,441	0.01%
2020/10/05	3	41.15	3	41.40	41.00	0	20,601	0.00%
2020/09/30	2	41.58	0	0.00	41.40	2	20,812	0.01%
2020/09/29	8	41.15	20.5	41.12	41.20	-12.5	20,975	-0.06%
2020/09/28	25	40.91	0	0.00	40.95	25	21,043	0.12%
2020/09/25	1	40.60	5.3	40.46	40.55	-4.3	21,224	-0.02%
2020/09/24	8	40.15	0	0.00	40.05	8	21,293	0.04%
2020/09/23	9.1	41.09	0	0.00	41.00	9.1	21,057	0.04%
2020/09/22	4	41.85	0	0.00	41.80	4	20,759	0.02%
2020/09/21	4	42.33	0	0.00	42.25	4	20,638	0.02%
2020/09/18	2.3	42.46	0	0.00	42.50	2.3	20,706	0.01%
2020/09/17	6	42.79	0.1	42.80	42.55	6	20,727	0.03%
2020/09/16	5	42.68	0.5	42.90	42.85	4.5	20,772	0.02%
2020/09/15	1	42.60	0	0.00	42.70	1	20,736	0.00%
2020/09/14	0	0.00	2	42.85	42.95	-2	20,963	-0.01%
2020/09/11	0	0.00	8	42.30	42.30	-8	20,893	-0.04%
2020/09/10	2	42.33	0	0.00	42.45	2	20,933	0.01%
2020/09/09	2	42.20	0	0.00	42.55	2	20,892	0.01%
2020/09/08	0	0.00	2	42.75	42.70	-2	20,918	-0.01%
2020/09/07	22	42.43	0	0.00	42.70	22	21,054	0.10%
2020/09/04	10	42.21	0	0.00	42.20	10	21,101	0.05%
2020/09/03	4	42.51	8	42.50	42.70	-4	21,075	-0.02%
2020/09/02	4	42.39	0.4	42.85	42.65	3.6	20,913	0.02%
2020/09/01	7	42.65	2	42.75	42.75	5	20,813	0.02%
2020/08/31	12.3	43.18	0	0.00	42.90	12.3	20,717	0.06%
2020/08/28	6	43.44	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	43.85	1	44.00	44.10	0	20,707	0.00%
2020/08/25	0	0.00	3	44.18	44.10	-3	20,673	-0.01%
2020/08/24	1	44.15	1	44.25	44.05	0	21,049	0.00%
2020/08/21	1	44.35	0	0.00	44.25	1	21,056	0.00%
2020/08/20	17	44.34	31	43.88	43.50	-14	20,862	-0.07%
2020/08/19	2	44.60	2	44.50	44.35	0	20,547	0.00%
2020/08/18	24.2	44.02	16	44.00	44.00	8.2	20,240	0.04%
2020/08/17	8	43.43	2.2	43.27	43.35	5.8	19,928	0.03%
2020/08/14	4	42.45	7	42.37	42.85	-3	19,825	-0.02%
2020/08/13	10	41.15	1	41.45	41.20	9	19,407	0.05%
2020/08/12	44	41.14	5	41.32	41.00	39	19,247	0.20%
2020/08/11	15	46.54	2.8	46.52	46.50	12.2	18,034	0.07%
2020/08/10	2	46.63	2	46.70	46.60	0	17,645	0.00%
2020/08/07	2	47.25	7	47.12	47.10	-5	17,455	-0.03%
2020/08/06	0	0.00	50.1	46.99	47.15	-50.1	17,219	-0.29%
2020/08/05	5	46.08	28	46.45	46.45	-23	16,833	-0.14%
2020/08/04	0	0.00	2	45.58	45.40	-2	16,369	-0.01%
2020/08/03	0	0.00	12	44.93	44.95	-12	16,214	-0.07%
2020/07/30	1	45.15	1	45.05	45.35	0	16,127	0.00%
2020/07/29	0.5	45.00	1	45.15	45.05	-0.5	16,204	0.00%
2020/07/28	5	44.14	3	44.45	44.50	2	16,213	0.01%
2020/07/27	2.2	44.71	0	0.00	44.60	2.2	16,216	0.01%
2020/07/24	0	0.00	3	45.30	45.00	-3	16,217	-0.02%
2020/07/23	0	0.00	15	45.57	45.60	-15	16,183	-0.09%
2020/07/22	0.3	45.45	0	0.00	45.50	0.3	16,181	0.00%
2020/07/21	1	45.60	2	45.63	45.55	-1	16,060	-0.01%
2020/07/20	13	45.15	0	0.00	45.10	13	15,811	0.08%
2020/07/17	0	0.00	0.5	44.75	44.80	-0.5	15,774	0.00%
2020/07/16	5	44.83	0.3	44.50	44.50	4.7	15,824	0.03%
2020/07/15	2	45.65	3	45.67	45.60	-1	15,384	-0.01%
2020/07/14	2.2	45.05	5	45.35	45.30	-2.9	15,181	-0.02%
2020/07/13	3	45.20	0	0.00	45.20	3	15,199	0.02%
2020/07/10	0	0.00	3	45.20	44.95	-3	15,301	-0.02%
2020/07/09	0	0.00	11	45.40	45.30	-11	15,268	-0.07%
2020/07/08	3	44.60	6	45.07	45.15	-3	15,002	-0.02%
2020/07/07	5	44.27	2	44.45	44.50	3	14,733	0.02%
2020/07/06	8	44.38	8	44.46	44.40	0	14,649	0.00%
2020/07/03	2.7	43.95	1	44.00	43.95	1.7	14,624	0.01%
2020/07/02	0	0.00	1	43.50	43.60	-1	14,576	-0.01%
2020/07/01	0	0.00	1	43.10	43.10	-1	14,481	-0.01%
2020/06/30	1	42.80	3	42.80	42.75	-2	14,409	-0.01%
2020/06/29	4	42.70	0	0.00	42.65	4	14,485	0.03%
2020/06/24	0.2	42.85	0	0.00	42.85	0.2	14,456	0.00%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/18	3	42.72	0	0.00	42.70	3	14,575	0.02%
2020/06/16	0	0.00	3	43.00	42.85	-3	15,214	-0.02%
2020/06/15	5	42.58	0	0.00	42.50	5	15,627	0.03%
2020/06/12	2	42.98	5	42.90	42.90	-3	15,929	-0.02%
2020/06/11	3	43.52	2	43.70	43.30	1	16,268	0.01%
2020/06/10	2	43.60	2	44.08	44.00	0	16,336	0.00%
2020/06/09	1	43.65	0	0.00	43.90	1	16,626	0.01%
2020/06/08	0	0.00	1	43.95	43.95	-1	16,884	-0.01%
2020/06/05	2	43.45	0	0.00	43.65	2	16,879	0.01%
2020/06/04	9	43.51	0	0.00	43.40	9	17,038	0.05%
2020/06/03	1	43.60	2.1	43.79	43.65	-1.1	17,164	-0.01%
2020/05/29	0.1	42.60	0	0.00	42.55	0.1	16,970	0.00%
2020/05/28	3	42.43	0	0.00	42.35	3	16,591	0.02%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	3	42.98	43.00	-3	16,717	-0.02%
2020/05/25	8	42.46	0	0.00	42.65	8	16,826	0.05%
2020/05/21	1	43.05	0	0.00	43.00	1	16,923	0.01%
2020/05/19	0	0.00	2.4	43.08	43.00	-2.4	16,886	-0.01%
2020/05/18	0	0.00	5	42.65	42.35	-5	16,725	-0.03%
2020/05/14	2	42.35	0	0.00	42.60	2	16,720	0.01%
2020/05/13	6	42.45	0	0.00	42.90	6	16,615	0.04%
2020/05/12	10	42.95	0	0.00	42.95	10	16,648	0.06%
2020/05/11	2	43.20	4	43.30	43.15	-2	16,683	-0.01%
2020/05/08	5	42.90	0	0.00	43.00	5	16,728	0.03%
2020/05/07	2	42.88	1	43.00	42.70	1	16,749	0.01%
2020/05/05	0	0.00	7	42.54	42.85	-7	16,875	-0.04%
2020/05/04	5	42.01	0	0.00	42.20	5	16,886	0.03%
2020/04/30	4	43.35	0	0.00	43.20	4	16,928	0.02%
2020/04/28	8	42.23	0	0.00	42.25	8	17,208	0.05%
2020/04/27	1	42.05	0	0.00	42.00	1	18,115	0.01%
2020/04/23	0.5	42.10	0	0.00	42.15	0.5	18,025	0.00%
2020/04/22	3	41.50	5	41.32	41.60	-2	17,994	-0.01%
2020/04/21	0	0.00	9	42.26	41.80	-9	18,175	-0.05%
2020/04/17	12	42.05	6	42.40	42.00	6	18,450	0.03%
2020/04/16	0	0.00	3	41.58	41.85	-3	18,435	-0.02%
2020/04/15	4	41.88	3	41.85	41.80	1	18,514	0.01%
2020/04/14	0	0.00	3	41.42	41.65	-3	18,414	-0.02%
2020/04/10	0	41.00	10	40.79	41.00	-10	18,530	-0.05%
2020/04/09	4	40.91	0	0.00	40.55	4	18,714	0.02%
2020/04/08	3	41.10	2	41.10	41.00	1	18,786	0.01%
2020/04/07	0	0.00	3	39.80	39.95	-3	18,599	-0.02%
2020/04/01	17.8	39.09	0	0.00	39.00	17.8	18,611	0.10%
2020/03/31	3.2	39.22	10	39.20	39.50	-6.8	18,495	-0.04%
2020/03/30	0	0.00	10	39.05	39.15	-10	18,316	-0.05%
2020/03/27	2	39.25	0	0.00	38.95	2	18,246	0.01%
2020/03/26	11	38.78	11	39.12	38.60	0	18,248	0.00%
2020/03/25	1	39.20	0	0.00	38.80	1	18,249	0.01%
2020/03/24	21	38.02	7	38.45	38.25	14	18,117	0.08%
2020/03/23	3	35.83	2	36.20	36.10	1	17,961	0.01%
2020/03/20	6	35.51	1	36.95	36.95	5	17,655	0.03%
2020/03/19	2	34.58	13	34.03	33.60	-11	17,337	-0.06%
2020/03/18	8	36.77	4	37.20	36.00	4	17,069	0.02%
2020/03/17	7.7	37.75	7	37.97	37.60	0.7	16,688	0.00%
2020/03/16	4	39.43	6.1	39.55	38.85	-2.1	16,138	-0.01%
2020/03/13	7	39.11	2	40.50	40.25	5	15,911	0.03%
2020/03/12	12	40.98	0	0.00	40.75	12	15,439	0.08%
2020/03/11	10	41.85	2	42.10	41.80	8	15,048	0.05%
2020/03/10	7	41.39	0	0.00	41.60	7	14,955	0.05%
2020/03/09	10	42.03	5.2	41.99	41.85	4.8	14,818	0.03%
2020/03/06	0	0.00	11	42.90	42.85	-11	14,613	-0.08%
2020/03/04	5.1	42.64	3	42.80	42.85	2.1	14,772	0.01%
2020/03/03	0	0.00	18	42.73	42.65	-18	14,783	-0.12%
2020/03/02	0	0.00	2	41.80	42.25	-2	14,678	-0.01%
2020/02/27	0	0.00	10	42.35	42.25	-10	14,824	-0.07%
2020/02/26	10	42.23	0	0.00	42.20	10	14,772	0.07%
2020/02/25	25	42.60	0	0.00	42.70	25	14,628	0.17%
2020/02/24	1	42.85	7	43.04	43.00	-6	14,574	-0.04%
2020/02/21	0	0.00	2	43.23	43.25	-2	14,887	-0.01%
2020/02/19	0	0.00	4	43.40	43.40	-4	15,251	-0.03%
2020/02/17	1	43.05	5.1	42.90	43.00	-4.1	15,522	-0.03%
2020/02/14	1	43.30	8	43.21	43.20	-7	15,690	-0.04%
2020/02/13	0	0.00	5	43.22	43.15	-5	15,652	-0.03%
2020/02/12	2	42.83	5	42.85	42.80	-3	15,560	-0.02%
2020/02/11	0.2	42.60	10	42.70	42.60	-9.8	15,533	-0.06%
2020/02/10	6	42.08	3.4	42.44	42.40	2.7	15,477	0.02%
2020/02/07	0	0.00	11	42.55	42.50	-11	15,428	-0.07%
2020/02/06	0	0.00	1	42.60	43.00	-1	15,478	-0.01%
2020/02/05	3	42.28	1	42.30	42.35	2	15,557	0.01%
2020/02/04	8	42.23	3	42.60	42.40	5	15,460	0.03%
2020/02/03	2.4	40.65	1	40.70	41.55	1.4	15,348	0.01%
2020/01/31	1	42.40	21	42.26	42.05	-20	15,299	-0.13%
2020/01/30	21	42.54	12	41.95	41.85	9	15,164	0.06%
2020/01/17	0	0.00	1	44.90	44.90	-1	14,487	-0.01%
2020/01/16	0	0.00	39.1	44.72	44.75	-39.1	14,575	-0.27%
2020/01/15	10	44.60	6.1	44.47	44.55	3.9	14,636	0.03%
2020/01/14	1	44.45	1	44.40	44.55	0	14,537	0.00%
2020/01/13	0	0.00	12	44.12	44.25	-12	14,595	-0.08%
2020/01/10	0.5	43.45	0.3	43.45	43.50	0.2	15,006	0.00%
2020/01/09	4	43.39	0	0.00	43.45	4	15,008	0.03%
2020/01/08	10	43.40	0	0.00	43.40	10	14,943	0.07%
2020/01/07	2	43.40	68	43.48	43.60	-66	14,877	-0.44%
2020/01/06	2.1	43.45	1	43.40	43.45	1.1	14,973	0.01%
2020/01/03	7	43.80	3	43.60	43.95	4	14,911	0.03%
2020/01/02	15	43.97	3.4	44.04	44.10	11.6	14,838	0.08%
2019/12/31	3	43.68	0	0.00	43.70	3	14,647	0.02%
2019/12/30	0	0.00	12	43.73	43.65	-12	14,673	-0.08%
2019/12/27	2	43.08	2	43.15	43.25	0	14,540	0.00%
2019/12/26	0.5	43.00	0.5	43.00	43.05	0	14,635	0.00%
2019/12/20	0	0.00	2	42.98	42.95	-2	14,978	-0.01%
2019/12/19	0.1	42.85	40.1	42.85	43.00	-40	14,997	-0.27%
2019/12/18	1	43.00	3	42.95	43.00	-2	15,064	-0.01%
2019/12/17	1	42.75	1	42.80	42.95	0	15,039	0.00%
2019/12/16	3	42.77	4	42.75	42.80	-1	14,936	-0.01%
2019/12/13	2	42.60	3	42.70	42.55	-1	14,945	-0.01%
2019/12/12	1	42.25	3	42.35	42.30	-2	14,920	-0.01%
2019/12/11	1	42.20	6	42.20	42.15	-5	14,985	-0.03%
2019/12/10	0	0.00	1	42.05	42.10	-1	15,068	-0.01%
2019/12/09	1	41.90	1	42.00	42.05	0	15,165	0.00%
2019/12/04	3	41.62	0	0.00	41.75	3	15,645	0.02%
2019/12/03	2	41.73	2	41.65	41.85	0	15,733	0.00%
2019/11/29	15	41.50	0	0.00	41.40	15	15,719	0.10%
2019/11/28	0	0.00	1	42.05	42.00	-1	15,662	-0.01%
2019/11/27	2	41.80	0	0.00	41.95	2	15,837	0.01%
2019/11/26	7	41.91	0	0.00	41.80	7	15,863	0.04%
2019/11/25	1	42.00	5	42.00	41.95	-4	15,528	-0.03%
2019/11/22	14	42.05	6	42.18	42.10	8	15,556	0.05%
2019/11/21	5.5	42.24	1.1	42.21	42.35	4.4	15,639	0.03%
2019/11/20	6	42.29	7	42.59	42.65	-1	15,535	-0.01%
2019/11/19	6	41.85	17.1	41.82	42.10	-11.1	15,188	-0.07%
2019/11/18	0	0.00	13	42.00	42.10	-13	15,006	-0.09%
2019/11/15	1	41.35	2	41.43	41.70	-1	14,790	-0.01%
2019/11/14	8	41.00	5	41.15	41.15	3	14,612	0.02%
2019/11/13	3	40.97	10	41.10	41.00	-7	14,577	-0.05%
2019/11/11	30	40.62	3	40.58	40.35	27	14,806	0.18%
2019/11/08	0	0.00	8	40.92	40.90	-8	15,386	-0.05%
2019/11/07	0	0.00	2	40.80	40.95	-2	15,890	-0.01%
2019/11/06	1	40.90	2	40.80	40.80	-1	16,088	-0.01%
2019/11/05	3	40.85	2	40.65	40.90	1	16,203	0.01%
2019/11/04	5	40.89	3	40.92	40.95	2	16,285	0.01%
2019/11/01	0	0.00	0.1	40.55	40.55	-0.1	16,295	0.00%
2019/10/31	3	40.43	1.4	40.50	40.45	1.7	16,600	0.01%
2019/10/30	3	40.25	0.2	40.45	40.35	2.8	16,869	0.02%
2019/10/29	27	40.57	1.1	40.51	40.65	25.9	16,765	0.15%
2019/10/28	18	40.82	1	40.75	40.75	17	16,612	0.10%
2019/10/25	25.1	40.79	2	40.73	40.85	23.1	16,652	0.14%
2019/10/24	11	40.89	0	0.00	41.00	11	16,478	0.07%
2019/10/22	4	41.21	1	41.25	41.40	3	16,532	0.02%
2019/10/21	9	41.58	6	41.48	41.50	3	16,453	0.02%
2019/10/18	27	40.25	44	40.60	40.95	-17	16,356	-0.10%
2019/10/17	3	40.02	8	40.06	40.10	-5	15,849	-0.03%
2019/10/16	0	0.00	0.6	40.00	40.00	-0.6	15,811	0.00%
2019/10/15	0.2	39.95	2	40.00	40.00	-1.8	15,916	-0.01%
2019/10/14	1	39.95	3	39.85	39.95	-2	16,255	-0.01%
2019/10/09	5	39.52	0	0.00	39.50	5	16,418	0.03%
2019/10/08	7	39.68	0	0.00	39.75	7	16,714	0.04%
2019/10/07	6	39.09	0	0.00	39.30	6	17,140	0.04%
2019/10/04	12	38.80	3	38.80	38.90	9	17,320	0.05%
2019/10/03	4	38.91	0	0.00	39.00	4	17,304	0.02%
2019/10/02	1	39.45	0	0.00	39.25	1	17,315	0.01%
2019/10/01	8.9	39.81	0	0.00	39.65	8.9	17,356	0.05%
2019/09/27	1	39.65	0	0.00	39.65	1	17,381	0.01%
2019/09/26	1	39.80	0.6	39.90	39.90	0.4	17,415	0.00%
2019/09/25	2.1	39.63	10	39.65	39.60	-7.9	17,535	-0.05%
2019/09/24	0	0.00	1	39.70	39.80	-1	17,583	-0.01%
2019/09/23	3	39.75	2	39.80	39.75	1	17,507	0.01%
2019/09/20	0	0.00	2	40.20	40.20	-2	17,563	-0.01%
2019/09/19	1	39.75	4	39.84	39.80	-3	17,483	-0.02%
2019/09/18	8	39.86	2	39.80	39.80	6	17,574	0.03%
2019/09/17	7	39.46	1	39.55	39.50	6	17,619	0.03%
2019/09/16	1.4	40.15	1	40.20	40.10	0.4	17,629	0.00%
2019/09/12	10	40.10	1.2	40.05	40.05	8.8	17,599	0.05%
2019/09/11	0	0.00	1	39.95	40.00	-1	17,752	-0.01%
2019/09/10	1	39.95	0	0.00	39.95	1	17,949	0.01%
2019/09/09	3	40.03	0	0.00	40.00	3	18,140	0.02%
2019/09/06	7.7	39.64	19	39.87	39.85	-11.4	18,038	-0.06%
2019/09/05	1	38.90	2	38.93	39.00	-1	17,798	-0.01%
2019/09/04	6	38.43	0	0.00	38.45	6	17,818	0.03%
2019/09/03	12	38.38	1	38.35	38.35	11	17,972	0.06%
2019/09/02	1	38.40	1	38.20	38.25	0	18,146	0.00%
2019/08/30	3	38.10	1	38.00	38.45	2	18,113	0.01%
2019/08/29	10	37.80	0	0.00	37.80	10	18,035	0.06%
2019/08/28	1	37.60	1	37.70	37.70	0	18,261	0.00%
2019/08/26	19	37.57	0	0.00	37.70	19	18,481	0.10%
2019/08/23	11	37.81	5	37.90	38.20	6	18,473	0.03%
2019/08/22	5	37.87	0	0.00	37.85	5	18,541	0.03%
2019/08/21	7	38.01	0	0.00	37.95	7	18,734	0.04%
2019/08/20	0	0.00	1.3	38.25	38.15	-1.3	18,731	-0.01%
2019/08/19	15	38.09	0	0.00	38.10	15	18,777	0.08%
2019/08/16	1	38.00	0	0.00	37.95	1	18,796	0.01%
2019/08/15	17	37.83	6	37.97	38.00	11	18,773	0.06%
2019/08/14	8	37.87	1	37.80	38.30	7	18,819	0.04%
2019/08/13	17	37.30	1	37.75	37.25	16	18,656	0.09%
2019/08/12	63	43.99	26	43.96	43.95	37	18,080	0.20%
2019/08/08	3	44.00	2	44.15	43.90	1	17,741	0.01%
2019/08/07	1	43.55	0	0.00	43.35	1	17,601	0.01%
2019/08/06	3	43.35	0	0.00	43.30	3	17,750	0.02%
2019/08/05	6	43.55	0	0.00	43.55	6	17,728	0.03%
2019/08/02	11	43.65	13	43.83	43.55	-2	17,716	-0.01%
2019/08/01	20	44.22	0	0.00	44.05	20	17,596	0.11%
2019/07/31	1	44.70	3	44.70	44.70	-2	17,513	-0.01%
2019/07/30	1	44.80	30	44.80	44.80	-29	17,651	-0.16%
2019/07/29	2	44.85	0	0.00	44.85	2	17,948	0.01%
2019/07/26	3	44.35	0	0.00	44.65	3	18,163	0.02%
2019/07/25	10	44.36	0	0.00	44.30	10	18,228	0.05%
2019/07/24	1	44.90	0	0.00	44.80	1	18,091	0.01%
2019/07/23	4	44.91	5	45.05	45.05	-1	18,053	-0.01%
2019/07/22	4	44.89	3	45.03	44.90	1	18,025	0.01%
2019/07/19	0	0.00	1	44.80	44.80	-1	17,949	-0.01%
2019/07/18	2	44.53	0	0.00	44.60	2	17,921	0.01%
2019/07/17	11	44.56	0	0.00	44.70	11	18,132	0.06%
2019/07/16	9	44.31	3	44.30	44.75	6	18,306	0.03%
2019/07/15	9	43.99	4	43.96	44.05	5	18,126	0.03%
2019/07/12	17	44.43	1	44.70	44.35	16	18,091	0.09%
2019/07/11	18	45.10	6	44.86	44.80	12	18,028	0.07%
2019/07/10	1	45.80	0	0.00	45.85	1	17,637	0.01%
2019/07/09	4	46.00	0	0.00	46.00	4	17,645	0.02%
2019/07/08	3	46.15	0	0.00	46.20	3	17,825	0.02%
2019/07/05	2	46.45	2	46.10	46.15	0	17,949	0.00%
2019/07/04	72.4	45.90	2	45.88	45.90	70.4	18,032	0.39%
2019/07/03	0	0.00	2	46.20	46.25	-2	18,223	-0.01%
2019/07/02	7	46.40	2	46.30	46.35	5	18,452	0.03%
2019/07/01	3	46.30	6	46.23	46.15	-3	18,483	-0.02%
2019/06/28	1	45.85	30	45.90	46.05	-29	18,562	-0.16%
2019/06/27	0	0.00	5	46.03	45.95	-5	18,801	-0.03%
2019/06/26	0.5	45.55	0	0.00	45.55	0.5	18,891	0.00%
2019/06/25	3	45.50	0	0.00	45.60	3	19,323	0.02%
2019/06/24	2	45.55	2	45.60	45.60	0	19,560	0.00%
2019/06/21	3	45.20	0	0.00	45.15	3	19,765	0.02%
2019/06/20	1	45.25	0	0.00	45.40	1	20,696	0.00%
2019/06/19	4	45.13	1	45.50	45.30	3	20,682	0.01%
2019/06/18	0	0.00	8	45.14	45.20	-8	20,639	-0.04%
2019/06/17	0	0.00	23	44.82	44.70	-23	20,457	-0.11%
2019/06/14	3	43.90	0	0.00	43.95	3	20,318	0.01%
2019/06/13	1	43.70	5	43.70	43.85	-4	20,846	-0.02%
2019/06/12	1	43.50	7	43.68	43.75	-6	20,917	-0.03%
2019/06/11	0	0.00	1.3	43.90	44.00	-1.3	20,838	-0.01%
2019/06/10	0	0.00	10	43.67	43.85	-10	20,740	-0.05%
2019/06/06	1.1	42.88	0	0.00	43.15	1.1	20,602	0.01%
2019/06/05	6	43.06	0.1	43.05	43.00	5.9	20,525	0.03%
2019/06/04	13	43.40	11	43.59	43.10	2	20,408	0.01%
2019/06/03	1	42.65	16	43.06	43.40	-15	20,223	-0.07%
2019/05/31	7	42.77	1	42.85	42.90	6	20,045	0.03%
2019/05/30	5	42.51	0	0.00	42.80	5	19,910	0.03%
2019/05/29	7	42.31	0	0.00	42.50	7	19,853	0.04%
2019/05/28	1	42.30	0	0.00	42.30	1	19,894	0.01%
2019/05/27	10	42.65	0	0.00	42.40	10	19,814	0.05%
2019/05/24	2	42.35	0	0.00	42.35	2	19,902	0.01%
2019/05/23	5	42.45	0	0.00	42.35	5	19,954	0.03%
2019/05/22	5	42.70	0	0.00	42.70	5	20,360	0.02%
2019/05/21	0	0.00	21	42.67	42.85	-21	20,460	-0.10%
2019/05/20	2	42.45	0	0.00	42.35	2	20,442	0.01%
2019/05/17	1	42.35	0	0.00	42.25	1	20,401	0.00%
2019/05/15	6	41.56	0	0.00	41.75	6	20,302	0.03%
2019/05/14	7	41.56	0	0.00	41.55	7	20,272	0.03%
2019/05/13	3	42.57	1	42.40	42.00	2	19,984	0.01%
2019/05/10	6	42.50	0	0.00	42.50	6	19,903	0.03%
2019/05/09	0	0.00	2	42.55	42.50	-2	19,795	-0.01%
2019/05/08	1	42.45	4	43.09	43.00	-3	19,622	-0.02%
2019/05/07	5	42.80	5	42.92	42.90	0	19,430	0.00%
2019/05/06	2	42.40	0	0.00	42.30	2	19,257	0.01%
2019/05/03	2	42.80	9	42.62	42.85	-7	18,942	-0.04%
2019/05/02	6	42.22	30	42.30	42.20	-24	18,615	-0.13%
2019/04/30	1	42.15	0	0.00	42.00	1	18,472	0.01%
2019/04/29	4	42.04	6	42.10	42.10	-2	18,476	-0.01%
2019/04/26	0	0.00	10	41.75	41.75	-10	18,369	-0.05%
2019/04/25	2	41.35	0	0.00	41.80	2	18,375	0.01%
2019/04/24	2	41.40	0	0.00	41.55	2	18,358	0.01%
2019/04/23	1	41.10	6	41.58	41.60	-5	18,316	-0.03%
2019/04/22	30	41.19	5	41.50	41.00	25	18,243	0.14%
2019/04/18	12	41.48	2	41.60	41.60	10	17,806	0.06%
2019/04/17	6	41.95	2	42.08	41.95	4	17,616	0.02%
2019/04/15	10	42.25	0	0.00	42.50	10	17,356	0.06%
2019/04/12	3	41.98	0	0.00	42.00	3	17,209	0.02%
2019/04/11	2	41.98	0	0.00	42.05	2	17,030	0.01%
2019/04/10	17	41.95	183	42.11	42.00	-166	16,791	-0.99%	大賣/鉅額交易
2019/04/09	1	42.45	413	42.15	42.15	-412	16,545	-2.49%	大賣/鉅額交易
2019/04/08	0.1	42.30	668.1	42.17	42.30	-668	16,200	-4.12%	大賣/鉅額交易
2019/04/03	97	41.55	256	41.55	41.70	-159	15,817	-1.01%	大賣/鉅額交易
2019/04/02	3	41.50	0.1	41.40	41.40	2.9	15,641	0.02%
2019/04/01	7	41.35	0	0.00	41.35	7	15,380	0.05%
2019/03/29	241	41.21	1	41.30	41.25	240	14,937	1.61%	大買/鉅額交易
2019/03/28	262	41.34	14	41.36	41.00	248	14,770	1.68%	大買/鉅額交易
2019/03/27	121	40.61	1	40.80	40.55	120	14,397	0.83%	大買/鉅額交易
2019/03/26	345	40.40	3	40.43	40.45	342	14,149	2.42%	大買/鉅額交易
2019/03/25	493	40.40	70	40.17	40.50	423	13,906	3.04%	大買/鉅額交易
2019/03/21	0	0.00	8	38.80	38.85	-8	12,975	-0.06%
2019/03/20	2	38.15	0	0.00	38.05	2	12,847	0.02%
2019/03/19	0	0.00	1	38.20	38.10	-1	12,820	-0.01%
2019/03/18	11.5	37.70	0	0.00	37.80	11.5	12,718	0.09%
2019/03/12	0	0.00	1	38.45	38.40	-1	12,190	-0.01%
2019/03/11	1	37.90	0	0.00	37.85	1	12,358	0.01%
2019/03/08	1	37.80	1	37.85	38.00	0	12,634	0.00%
2019/03/07	3	38.15	0	0.00	38.00	3	12,816	0.02%
2019/03/06	0	0.00	1	38.15	38.25	-1	12,966	-0.01%
2019/03/05	2	38.00	0	0.00	38.00	2	13,299	0.02%
2019/03/04	4	38.16	0	0.00	38.20	4	14,411	0.03%
2019/02/27	4	38.23	0	0.00	38.40	4	14,337	0.03%
2019/02/26	9	38.31	0	0.00	38.20	9	14,246	0.06%
2019/02/25	8	38.66	0	0.00	38.45	8	14,362	0.06%
2019/02/22	2	38.73	0	0.00	38.70	2	14,472	0.01%
2019/02/21	2	38.75	24	38.62	39.30	-22	14,492	-0.15%
2019/02/20	0	0.00	3	38.00	37.85	-3	14,013	-0.02%
2019/02/19	0	0.00	5	37.50	37.55	-5	13,849	-0.04%
2019/02/18	7	37.21	20	37.13	36.90	-13	13,696	-0.09%
2019/02/15	1	37.10	0	0.00	37.45	1	13,766	0.01%
2019/02/14	7	37.54	0	0.00	37.50	7	13,833	0.05%
2019/02/13	5	37.65	12	37.70	37.65	-7	13,710	-0.05%
2019/02/12	0	0.00	1	37.75	37.70	-1	13,617	-0.01%
2019/02/11	4	37.51	0.1	37.65	37.65	3.9	13,612	0.03%
2019/01/30	2	37.38	0	0.00	37.35	2	13,468	0.01%
2019/01/29	0	0.00	1	36.90	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	1	36.95	37.00	-1	13,669	-0.01%
2019/01/25	0	0.00	10	36.60	36.60	-10	13,691	-0.07%
2019/01/24	4	36.39	0	0.00	36.40	4	13,820	0.03%
2019/01/23	0	0.00	6	36.41	36.45	-6	13,992	-0.04%
2019/01/22	0.1	36.25	0	0.00	36.25	0.1	14,159	0.00%
2019/01/21	3	36.25	2	36.20	36.25	1	14,309	0.01%
2019/01/16	1	35.65	45	35.65	35.60	-44	15,381	-0.29%
2019/01/15	1	35.85	0	0.00	35.70	1	15,547	0.01%
2019/01/14	10	35.59	0	0.00	35.60	10	15,440	0.06%
2019/01/11	56	36.53	5	36.45	36.40	51	15,449	0.33%
2019/01/09	0	0.00	79	36.09	36.35	-79	15,371	-0.51%
2019/01/07	0	0.00	98	36.05	36.00	-98	15,385	-0.64%
2019/01/04	0	0.00	0.1	35.50	35.45	-0.1	15,411	0.00%
2019/01/02	160	35.70	0	0.00	35.50	160	15,978	1.00%	大買/鉅額交易
2018/12/27	4	35.70	290	35.54	35.40	-286	16,117	-1.77%	大賣/鉅額交易
2018/12/26	1	35.60	411	35.42	35.40	-410	16,203	-2.53%	大賣/鉅額交易
2018/12/25	0	0.00	153	35.73	35.85	-153	16,296	-0.94%	大賣/鉅額交易
2018/12/24	5	35.60	175	35.76	35.80	-170	16,416	-1.04%	大賣/鉅額交易
2018/12/21	7	35.42	0	0.00	35.40	7	16,971	0.04%
2018/12/20	3	35.35	5	35.95	35.40	-2	16,974	-0.01%
2018/12/19	0	0.00	1.1	35.73	36.00	-1.1	16,914	-0.01%
2018/12/18	0	0.00	2	35.85	35.65	-2	16,943	-0.01%
2018/12/14	5	35.60	1.3	35.72	35.75	3.7	17,273	0.02%
2018/12/13	0	0.00	3	35.37	35.50	-3	17,362	-0.02%
2018/12/12	1	34.90	0	0.00	34.95	1	17,290	0.01%
2018/12/11	0	0.00	1	35.15	34.80	-1	17,234	-0.01%
2018/12/10	0.1	34.95	0	0.00	34.75	0.1	17,308	0.00%
2018/12/07	6	34.88	1	34.85	35.05	5	17,487	0.03%
2018/12/06	60	34.85	0	0.00	34.65	60	17,576	0.34%
2018/12/05	45	34.65	3	35.10	34.85	42	17,823	0.24%
2018/12/04	456	35.37	5	35.05	35.05	451	18,345	2.46%	大買/鉅額交易
2018/12/03	480	35.79	9	35.71	35.85	471	18,146	2.60%	大買/鉅額交易
2018/11/30	3	34.47	0	0.00	34.50	3	17,903	0.02%
2018/11/29	0	0.00	23	34.00	34.05	-23	17,779	-0.13%
2018/11/28	10	33.85	0	0.00	34.05	10	17,765	0.06%
2018/11/27	39	33.41	0	0.00	33.50	39	17,583	0.22%
2018/11/26	3	35.27	0	0.00	35.35	3	16,748	0.02%
2018/11/23	1	34.55	0	0.00	34.70	1	17,213	0.01%
2018/11/22	2	34.65	0	0.00	34.85	2	17,290	0.01%
2018/11/21	3	35.80	0	0.00	35.70	3	17,165	0.02%
2018/11/20	0	0.00	10	36.87	36.65	-10	17,025	-0.06%
2018/11/19	22	36.43	1	36.60	36.50	21	17,037	0.12%
2018/11/15	6	36.11	0	0.00	36.15	6	17,325	0.03%
2018/11/14	3	36.57	2	36.90	36.35	1	17,409	0.01%
2018/11/13	1	35.00	2	36.08	36.40	-1	17,458	-0.01%
2018/11/12	3	35.45	2	35.45	35.60	1	17,488	0.01%
2018/11/09	4	34.88	0	0.00	34.90	4	17,688	0.02%
2018/11/07	1	35.50	2	35.50	35.50	-1	18,509	-0.01%
2018/11/06	1	35.20	0	0.00	35.10	1	19,646	0.01%
2018/11/02	5	36.24	6	36.33	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	7	35.64	35.65	-7	20,426	-0.03%
2018/10/31	2	34.70	0	0.00	34.70	2	20,564	0.01%
2018/10/30	0	0.00	6	34.42	34.10	-6	20,695	-0.03%
2018/10/26	5	33.46	2	33.55	33.50	3	21,504	0.01%
2018/10/25	9	33.23	2	33.70	34.00	7	22,325	0.03%
2018/10/24	12	34.00	0	0.00	34.15	12	23,157	0.05%
2018/10/23	3	35.98	0	0.00	36.00	3	22,836	0.01%
2018/10/22	3	37.73	0	0.00	37.55	3	23,078	0.01%
2018/10/19	0	0.00	5	37.10	37.25	-5	24,086	-0.02%
2018/10/18	0	0.00	1	38.00	38.00	-1	24,280	0.00%
2018/10/15	1	38.55	0	0.00	38.50	1	25,455	0.00%
2018/10/12	1	37.00	1	38.80	39.00	0	25,600	0.00%
2018/10/11	11	37.70	0	0.00	37.60	11	25,654	0.04%
2018/10/09	0	0.00	2	40.13	40.05	-2	25,282	-0.01%
2018/10/08	1	39.75	0	0.00	39.75	1	25,339	0.00%
2018/10/04	1	39.80	0	0.00	39.80	1	25,683	0.00%
2018/10/03	0	0.00	1	40.05	40.20	-1	25,833	0.00%
2018/10/02	2	40.40	0	0.00	40.30	2	26,052	0.01%
2018/09/28	0	0.00	10	41.13	41.10	-10	26,430	-0.04%
2018/09/27	5	40.05	1	39.80	40.25	4	26,273	0.02%
2018/09/26	2	39.95	0	0.00	39.90	2	26,482	0.01%
2018/09/25	10	40.30	10	41.00	40.20	0	26,920	0.00%
2018/09/21	1	40.50	0	0.00	40.40	1	27,049	0.00%
2018/09/20	11.1	40.09	0	0.00	40.10	11.1	26,888	0.04%
2018/09/19	0.1	40.15	0	0.00	40.15	0.1	26,972	0.00%
2018/09/17	0	0.00	4	39.03	39.30	-4	27,184	-0.01%
2018/09/14	0	0.00	2	39.68	39.65	-2	27,256	-0.01%
2018/09/13	0	0.00	2	39.18	39.10	-2	27,301	-0.01%
2018/09/11	6	37.63	0	0.00	38.00	6	27,244	0.02%
2018/09/10	12	38.83	0	0.00	37.95	12	27,027	0.04%
2018/09/05	1	41.55	0	0.00	41.55	1	26,581	0.00%
2018/09/03	0.7	41.35	2	41.38	41.35	-1.3	26,409	0.00%
2018/08/31	6	41.65	3	41.70	42.35	3	26,343	0.01%
2018/08/30	3	41.90	0	0.00	42.00	3	26,050	0.01%
2018/08/29	0	0.00	1	43.40	43.40	-1	25,625	0.00%
2018/08/28	0	0.00	2	43.40	43.30	-2	25,698	-0.01%
2018/08/27	1.2	43.35	0	0.00	43.30	1.2	25,815	0.00%
2018/08/23	0	0.00	0	43.10	43.10	0	25,948	0.00%
2018/08/22	1	43.00	11	42.85	42.95	-10	26,075	-0.04%
2018/08/21	0.1	42.85	1	42.90	42.90	-0.9	26,120	0.00%
2018/08/20	2	42.60	0	0.00	42.00	2	26,216	0.01%
2018/08/17	6	42.51	12	42.55	42.05	-6	26,177	-0.02%
2018/08/16	0	0.00	34	41.37	42.00	-34	26,134	-0.13%
2018/08/15	1	42.60	1	43.10	42.35	0	26,225	0.00%
2018/08/14	1.1	43.42	3	43.10	43.30	-1.9	25,975	-0.01%
2018/08/13	7	42.80	3	42.52	42.15	4	25,677	0.02%
2018/08/10	5	41.40	11	41.17	41.50	-6	24,798	-0.02%
2018/08/09	20	40.55	0	0.00	40.50	20	24,741	0.08%
2018/08/07	1	40.25	0	0.00	40.15	1	25,092	0.00%
2018/08/06	5	40.30	2	40.40	40.35	3	25,024	0.01%
2018/08/03	6	40.55	1	41.20	40.45	5	24,795	0.02%
2018/08/02	9	40.77	2	40.93	40.60	7	24,490	0.03%
2018/08/01	4	40.43	11	40.73	41.05	-7	23,866	-0.03%
2018/07/31	9	39.52	0	0.00	39.35	9	22,946	0.04%
2018/07/30	3	40.93	0	0.00	40.70	3	22,017	0.01%
2018/07/26	25	40.90	0	0.00	40.50	25	21,333	0.12%
2018/07/25	5	44.95	10	44.95	45.10	-5	20,460	-0.02%
2018/07/24	2	43.70	18	45.39	45.50	-16	20,173	-0.08%
2018/07/23	15.4	42.62	0	0.00	42.65	15.4	19,368	0.08%
2018/07/20	1	42.50	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%
2018/07/18	3	42.32	0	0.00	42.25	3	19,412	0.02%
2018/07/16	1	42.50	1	42.70	42.50	0	19,102	0.00%
2018/07/12	1	43.05	0	0.00	42.70	1	18,723	0.01%
2018/07/11	1	42.15	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	2	42.80	43.25	-2	18,222	-0.01%
2018/07/09	0	0.00	2	42.90	42.75	-2	17,897	-0.01%
2018/07/06	1	41.35	0	0.00	41.60	1	17,544	0.01%
2018/07/04	3	42.00	0	0.00	42.00	3	17,216	0.02%
2018/07/02	5	41.64	0	0.00	41.85	5	16,442	0.03%
2018/06/29	1	42.05	0	0.00	42.35	1	16,147	0.01%
2018/06/28	0	0.00	11	42.71	42.40	-11	15,725	-0.07%
2018/06/27	3	42.83	0	0.00	43.00	3	15,500	0.02%
2018/06/26	14	43.83	0	0.00	43.70	14	15,155	0.09%
2018/06/22	1	44.65	5	45.05	44.60	-4	14,764	-0.03%
2018/06/20	1	43.50	0	0.00	44.75	1	14,521	0.01%
2018/06/19	6	43.97	0	0.00	43.85	6	14,290	0.04%
2018/06/15	1	44.65	1	45.45	45.25	0	13,991	0.00%
2018/06/13	0	0.00	1	45.35	45.45	-1	13,540	-0.01%
2018/06/06	4	44.61	0	0.00	44.80	4	13,226	0.03%
2018/06/04	3	44.00	14.2	45.14	45.65	-11.2	12,867	-0.09%
2018/06/01	1	43.85	0	0.00	43.75	1	12,533	0.01%
2018/05/31	2	43.70	3	43.80	43.60	-1	12,403	-0.01%
2018/05/30	0	0.00	2	44.10	43.75	-2	12,061	-0.02%
2018/05/29	7	43.19	3	43.18	43.40	4	11,777	0.03%
2018/05/28	0	0.00	1	43.90	43.95	-1	11,560	-0.01%
2018/05/25	2	43.98	0	0.00	43.90	2	11,405	0.02%
2018/05/24	2	44.20	0	0.00	44.75	2	11,186	0.02%
2018/05/23	7	44.04	9	44.03	44.10	-2	10,986	-0.02%
2018/05/22	1	45.60	0	0.00	45.60	1	10,678	0.01%
2018/05/21	0	0.00	2	45.93	46.00	-2	10,604	-0.02%
2018/05/18	2	45.85	1	45.70	45.55	1	10,386	0.01%
2018/05/17	2	45.58	0	0.00	45.65	2	10,246	0.02%
2018/05/16	1	45.50	2	46.05	45.90	-1	9,922	-0.01%
2018/05/15	1	43.75	2	43.50	43.50	-1	9,122	-0.01%
2018/05/14	6.2	42.49	10	42.89	43.15	-3.8	9,082	-0.04%
2018/05/11	2	41.20	0	0.00	41.25	2	8,797	0.02%
2018/05/10	0	0.00	5	41.19	41.10	-5	8,681	-0.06%
2018/05/09	6	40.46	1	40.70	40.60	5	8,472	0.06%
2018/05/07	0	0.00	15	40.71	40.40	-15	8,247	-0.18%
2018/05/04	3	39.65	0	0.00	39.55	3	7,995	0.04%
2018/05/03	12	39.49	0	0.00	39.40	12	8,040	0.15%
2018/04/26	0	0.00	5	40.50	40.50	-5	7,705	-0.06%
2018/04/24	3	40.65	9	40.51	40.85	-6	7,530	-0.08%
2018/04/20	0	0.00	1	39.20	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	18	38.97	39.00	-18	7,137	-0.25%
2018/04/16	0	0.00	2	38.10	38.25	-2	7,756	-0.03%
2018/04/12	0	0.00	2	38.40	38.10	-2	8,316	-0.02%
2018/04/11	0	0.00	1	38.65	38.45	-1	8,816	-0.01%
2018/04/10	2	37.85	2	37.95	38.20	0	8,908	0.00%
2018/04/03	0	0.00	5	36.95	36.95	-5	9,075	-0.06%
2018/03/30	0	0.00	0	36.60	36.60	0	9,384	0.00%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/23	22	36.87	0	0.00	37.00	22	10,302	0.21%
2018/03/12	0	0.00	32.2	36.78	37.20	-32.2	10,295	-0.31%
2018/03/07	10	36.55	0	0.00	36.40	10	10,705	0.09%
2018/03/06	0	0.00	5	36.60	36.50	-5	10,762	-0.05%
2018/03/05	2	36.25	0	0.00	36.30	2	11,150	0.02%
2018/02/22	0.3	36.50	0	0.00	36.50	0.3	11,272	0.00%
2018/02/09	6	35.64	2	35.30	35.60	4	11,191	0.04%
2018/02/08	1	36.70	3	36.80	36.75	-2	11,101	-0.02%
2018/02/06	3	36.05	10	34.80	35.50	-7	11,176	-0.06%
2018/01/31	1	37.40	0	0.00	37.65	1	10,778	0.01%
2018/01/29	1	38.20	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	12	38.07	38.20	-12	10,632	-0.11%
2018/01/25	3	37.55	1	37.55	37.60	2	10,496	0.02%
2018/01/24	11	37.25	0	0.00	37.30	11	10,438	0.11%
2018/01/23	7	36.88	1	37.30	37.30	6	10,370	0.06%
2018/01/19	4	37.85	0	0.00	37.90	4	10,101	0.04%
2018/01/18	5	38.10	1	38.45	37.85	4	10,032	0.04%
2018/01/16	0	0.00	2	38.10	38.10	-2	9,731	-0.02%
2018/01/15	2	37.60	3	37.85	37.85	-1	9,652	-0.01%
2018/01/12	15	37.56	0	0.00	37.60	15	9,583	0.16%
2018/01/11	5	37.50	2	37.65	37.50	3	9,356	0.03%
2018/01/09	0	0.00	6	38.33	38.30	-6	8,715	-0.07%
2018/01/08	0	0.00	7	38.11	38.20	-7	8,456	-0.08%
2018/01/05	0	0.00	3	37.35	37.30	-3	8,145	-0.04%
2018/01/03	0	0.00	15	37.04	37.35	-15	7,533	-0.20%
2018/01/02	0	0.00	0.2	36.40	36.55	-0.2	7,250	0.00%