台泥 (1101)-華南永昌-民權券商分點個股進出

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
33.00
漲跌
▲0.15
漲幅
+0.46%
成交量
17,527張
產業
上市水泥類股
2645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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/06/12	1	33.20	1	33.25	33.00	0	19,030	0.00%
2024/06/11	0	0.00	1	33.00	32.85	-1	18,937	-0.01%
2024/06/07	1.1	32.96	0	0.00	33.05	1.1	18,986	0.01%
2024/06/06	1.1	32.75	0.1	32.85	32.70	1	18,999	0.01%
2024/06/05	1	32.80	1	32.80	32.70	0	19,137	0.00%
2024/06/04	2.1	32.82	0	0.00	32.70	2.1	19,258	0.01%
2024/06/03	1.1	32.95	5	33.05	33.00	-3.9	19,241	-0.02%
2024/05/31	0.1	33.00	1	33.05	33.00	-0.9	19,359	0.00%
2024/05/30	102.2	33.00	1	32.85	32.85	101.2	19,198	0.53%	大買/鉅額交易
2024/05/29	6	33.28	0	0.00	33.20	6	19,084	0.03%
2024/05/28	2.2	33.78	0	0.00	33.95	2.2	18,880	0.01%
2024/05/27	2	33.85	5	33.85	33.80	-3	19,149	-0.02%
2024/05/24	0	0.00	0.3	34.05	34.05	-0.3	19,164	0.00%
2024/05/23	12.1	34.03	6	34.20	34.00	6.1	19,106	0.03%
2024/05/22	6.1	34.27	2	34.15	34.35	4.1	18,882	0.02%
2024/05/21	11.1	33.27	1	33.20	33.35	10.1	18,203	0.06%
2024/05/20	2.1	33.73	0	0.00	33.85	2.1	18,043	0.01%
2024/05/17	0.1	33.90	13	33.90	33.90	-12.9	17,916	-0.07%
2024/05/16	1.1	33.50	367	33.60	33.60	-365.9	17,836	-2.05%	大賣/鉅額交易
2024/05/15	10.1	33.20	2	33.45	33.30	8.1	17,783	0.05%
2024/05/14	1.1	33.16	0	0.00	33.35	1.1	17,869	0.01%
2024/05/13	1.5	33.72	14	33.75	33.70	-12.5	17,684	-0.07%
2024/05/10	7	33.17	8	33.11	33.30	-1	17,314	-0.01%
2024/05/09	6	32.70	1	32.65	32.65	5	17,094	0.03%
2024/05/08	1	33.00	14	33.05	33.10	-13	17,111	-0.08%
2024/05/07	3	33.02	29	33.04	33.20	-26	17,141	-0.15%
2024/05/06	7.2	32.76	9	32.93	33.00	-1.8	16,992	-0.01%
2024/05/03	2.5	32.48	2	32.55	32.40	0.5	16,551	0.00%
2024/05/02	17	32.30	5	32.29	32.30	12	16,359	0.07%
2024/04/30	4.3	32.13	1.1	32.25	32.05	3.3	16,171	0.02%
2024/04/29	1	32.15	12.1	32.29	32.35	-11.1	16,038	-0.07%
2024/04/26	8	31.91	0	0.00	31.80	8	15,880	0.05%
2024/04/25	1	32.05	0	0.00	32.00	1	15,849	0.01%
2024/04/24	1	32.25	0	0.00	32.15	1	15,799	0.01%
2024/04/23	9.1	32.49	1	32.90	32.35	8.1	16,021	0.05%
2024/04/22	0	0.00	1	32.45	32.60	-1	15,974	-0.01%
2024/04/19	2.2	32.24	0	0.00	32.00	2.2	15,756	0.01%
2024/04/18	2.1	32.49	5	32.60	32.70	-2.9	15,379	-0.02%
2024/04/17	12	32.65	11	32.70	32.65	1	15,172	0.01%
2024/04/16	10.1	32.75	12	32.72	32.45	-1.9	15,008	-0.01%
2024/04/15	0.1	32.70	17	32.99	32.35	-17	14,402	-0.12%
2024/04/12	10	31.98	0	0.00	32.20	10	14,063	0.07%
2024/04/11	2	32.45	0	0.00	32.40	2	13,848	0.01%
2024/04/10	4	32.85	8	32.85	32.70	-4	13,783	-0.03%
2024/04/09	1.1	32.27	1.1	32.31	32.45	0	13,609	0.00%
2024/04/08	6	32.25	1	32.45	32.30	5	13,545	0.04%
2024/04/03	11.1	32.48	0.1	32.45	32.00	11.1	13,436	0.08%
2024/04/02	17	31.95	0	0.00	31.95	17	13,046	0.13%
2024/04/01	189.1	32.15	10	32.10	32.15	179.1	13,124	1.37%	大買/鉅額交易
2024/03/29	161	31.80	4	31.80	32.15	157	13,089	1.20%	大買/鉅額交易
2024/03/28	1.1	31.79	1	31.70	31.70	0.1	12,963	0.00%
2024/03/27	1.1	31.39	0.1	31.80	31.70	1	12,844	0.01%
2024/03/26	5.1	31.52	3	31.55	31.55	2.1	12,765	0.02%
2024/03/25	1	31.10	0	0.00	31.10	1	12,723	0.01%
2024/03/22	9	31.22	1	31.35	31.15	8	12,702	0.06%
2024/03/21	1	31.50	6.3	31.52	31.50	-5.3	12,514	-0.04%
2024/03/20	13.1	31.03	6	30.85	30.90	7.1	12,516	0.06%
2024/03/19	11.3	31.47	4	31.46	31.40	7.3	12,198	0.06%
2024/03/18	11	31.66	8	31.65	31.70	3	11,945	0.03%
2024/03/15	4	31.99	0.2	32.02	31.95	3.8	11,833	0.03%
2024/03/14	0.1	31.90	1	31.70	32.00	-0.9	11,512	-0.01%
2024/03/13	6	31.75	4	31.86	31.70	2	11,518	0.02%
2024/03/12	1.1	31.91	1	31.95	32.00	0.1	11,388	0.00%
2024/03/11	15.1	31.69	0	0.00	31.80	15.1	11,415	0.13%
2024/03/08	1.2	31.96	3.1	32.00	31.85	-1.9	11,531	-0.02%
2024/03/07	4	31.86	22	31.93	32.00	-18	11,664	-0.15%
2024/03/06	12	31.91	1.2	32.08	32.00	10.8	12,022	0.09%
2024/03/05	1	32.10	1	32.15	32.00	0	13,502	0.00%
2024/03/04	1.1	32.15	0	0.00	32.05	1.1	13,771	0.01%
2024/03/01	0	0.00	6	32.20	32.05	-6	14,657	-0.04%
2024/02/29	11	32.17	1.2	32.29	32.10	9.8	14,759	0.07%
2024/02/27	6	31.90	8	31.95	31.85	-2	14,610	-0.01%
2024/02/26	12	32.30	1	32.35	32.15	11	14,608	0.08%
2024/02/23	0.1	32.40	3	32.43	32.40	-2.9	14,694	-0.02%
2024/02/22	6	32.40	0	0.00	32.55	6	15,103	0.04%
2024/02/21	3	32.40	10	32.45	32.50	-7	15,202	-0.05%
2024/02/20	6	32.53	0	0.00	32.65	6	15,222	0.04%
2024/02/19	0	0.00	2.1	32.35	32.80	-2.1	15,433	-0.01%
2024/02/16	5.1	31.82	0	0.00	31.90	5.1	15,704	0.03%
2024/02/15	4.2	31.94	1	31.90	32.00	3.2	15,670	0.02%
2024/02/05	1	32.00	0	0.00	32.15	1	15,497	0.01%
2024/02/02	22.1	32.30	0	0.00	32.25	22.1	15,452	0.14%
2024/01/31	12.1	31.90	4	31.89	31.90	8.1	15,628	0.05%
2024/01/29	1	32.35	0	0.00	32.35	1	15,511	0.01%
2024/01/25	14	32.64	14	32.65	32.70	0	15,730	0.00%
2024/01/24	1	32.65	8	32.65	32.60	-7	15,865	-0.04%
2024/01/23	0.1	32.65	2	32.60	32.70	-1.9	16,153	-0.01%
2024/01/19	21	31.92	0	0.00	32.40	21	16,355	0.13%
2024/01/18	5	32.05	0	0.00	32.05	5	16,380	0.03%
2024/01/17	20.2	32.36	0	0.00	32.20	20.2	16,459	0.12%
2024/01/16	25.1	33.00	0	0.00	32.90	25.1	16,356	0.15%
2024/01/15	1	33.70	1	33.70	33.65	0	16,277	0.00%
2024/01/12	2	33.63	0	0.00	33.75	2	16,716	0.01%
2024/01/11	2	33.75	0	0.00	33.70	2	17,605	0.01%
2024/01/10	1	33.75	0	0.00	33.70	1	18,877	0.01%
2024/01/09	1	34.10	4	34.18	34.05	-3	19,006	-0.02%
2024/01/05	0	0.00	1	34.35	34.35	-1	19,349	-0.01%
2024/01/04	13	34.15	2	34.23	34.20	11	19,609	0.06%
2024/01/03	2	34.30	0	0.00	34.20	2	19,771	0.01%
2024/01/02	0	0.00	2	34.75	34.70	-2	19,818	-0.01%
2023/12/29	24.1	34.80	0	0.00	34.85	24.1	19,953	0.12%
2023/12/28	0	0.00	1	34.90	34.90	-1	20,185	0.00%
2023/12/27	0.1	34.75	3	34.85	34.90	-2.9	20,197	-0.01%
2023/12/26	0	0.00	7.2	34.61	34.65	-7.2	20,237	-0.04%
2023/12/25	0	0.00	2	34.58	34.50	-2	20,449	-0.01%
2023/12/21	23	34.21	0	0.00	34.25	23	20,790	0.11%
2023/12/20	7	34.31	6	34.33	34.50	1	21,158	0.00%
2023/12/19	0	0.00	2	34.40	34.35	-2	21,394	-0.01%
2023/12/18	0	0.00	1	34.50	34.55	-1	21,730	0.00%
2023/12/15	13.2	34.38	5	34.40	34.30	8.2	21,955	0.04%
2023/12/14	2	34.40	1	34.50	34.40	1	21,772	0.00%
2023/12/13	0.3	34.25	0	0.00	34.05	0.3	21,743	0.00%
2023/12/12	2	34.15	3	34.18	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	3	34.70	0	0.00	34.60	3	22,119	0.01%
2023/12/07	1	34.40	1	34.55	34.50	0	22,107	0.00%
2023/12/05	1.1	34.23	2	34.65	34.90	-0.9	22,206	0.00%
2023/12/04	3	34.23	2.6	34.28	34.05	0.4	22,066	0.00%
2023/12/01	5.4	34.56	1	34.40	34.40	4.4	22,225	0.02%
2023/11/30	16.3	35.01	2	35.15	34.95	14.3	21,892	0.07%
2023/11/29	3.6	34.43	0	0.00	34.25	3.6	20,364	0.02%
2023/11/28	14	34.91	5.6	35.07	34.50	8.4	20,138	0.04%
2023/11/27	2	34.15	0	0.00	33.95	2	19,597	0.01%
2023/11/24	0.3	34.05	0	0.00	33.75	0.3	19,408	0.00%
2023/11/21	2.1	33.96	1	34.10	34.20	1.1	18,952	0.01%
2023/11/17	0.2	33.25	0	0.00	33.20	0.2	18,469	0.00%
2023/11/16	3	33.32	1	33.00	33.05	2	18,400	0.01%
2023/11/15	0	0.00	4	33.00	33.15	-4	18,225	-0.02%
2023/11/14	4	32.56	0	0.00	32.50	4	18,089	0.02%
2023/11/09	0	0.00	0	33.00	32.90	0	18,388	0.00%
2023/11/08	2.2	32.94	6	32.91	32.90	-3.8	18,405	-0.02%
2023/11/07	1	32.55	0	0.00	32.55	1	18,432	0.01%
2023/11/06	0.2	33.00	0	0.00	32.80	0.2	18,394	0.00%
2023/11/02	0	0.00	1	32.35	32.35	-1	18,196	-0.01%
2023/11/01	0	0.00	0	32.25	32.10	0	18,166	0.00%
2023/10/31	1	32.25	2	32.25	32.25	-1	18,158	-0.01%
2023/10/30	3	31.88	0	0.00	32.00	3	18,028	0.02%
2023/10/26	12	31.48	6	31.47	31.45	6	17,975	0.03%
2023/10/25	5	31.64	0	0.00	31.55	5	17,848	0.03%
2023/10/24	9	31.51	0	0.00	31.50	9	17,706	0.05%
2023/10/23	1	31.65	0	0.00	31.65	1	17,530	0.01%
2023/10/20	12	31.66	1	31.85	31.75	11	17,702	0.06%
2023/10/19	11.1	31.86	2	31.70	31.90	9.1	17,409	0.05%
2023/10/18	4.1	32.50	0	0.00	32.45	4.1	16,813	0.02%
2023/10/17	3	33.58	1	33.50	33.45	2	15,659	0.01%
2023/10/16	1	33.65	0	0.00	33.60	1	15,645	0.01%
2023/10/13	2	33.88	2	34.00	33.80	0	15,722	0.00%
2023/10/12	2	33.60	0	0.00	33.70	2	15,681	0.01%
2023/10/11	3	33.00	0	0.00	33.10	3	15,548	0.02%
2023/10/06	7	32.93	1	33.05	32.80	6	15,540	0.04%
2023/10/05	5.1	32.75	2	32.95	32.75	3.1	15,507	0.02%
2023/10/04	1.1	32.86	3	32.90	32.90	-2	15,539	-0.01%
2023/10/03	1	33.10	2	33.25	33.20	-1	15,625	-0.01%
2023/10/02	2	33.15	0	0.00	33.10	2	15,776	0.01%
2023/09/28	3	33.20	4	33.21	33.25	-1	16,020	-0.01%
2023/09/27	2.1	32.95	1	33.10	33.05	1.1	15,999	0.01%
2023/09/26	7.4	33.09	1.1	33.12	33.00	6.3	15,938	0.04%
2023/09/25	7	33.11	0	0.00	33.10	7	15,777	0.04%
2023/09/22	6.5	33.49	0	0.00	33.50	6.5	15,474	0.04%
2023/09/21	3.3	33.92	7	33.89	33.80	-3.7	15,253	-0.02%
2023/09/20	3	34.38	1	34.35	34.35	2	15,082	0.01%
2023/09/19	6.7	34.93	0	0.00	34.80	6.7	14,902	0.04%
2023/09/18	2	35.05	0	0.00	35.10	2	14,938	0.01%
2023/09/15	1	35.10	1.2	35.38	35.10	-0.2	15,030	0.00%
2023/09/14	1	35.45	2	35.45	35.50	-1	14,962	-0.01%
2023/09/13	3	35.07	6	35.11	35.30	-3	14,972	-0.02%
2023/09/12	0	0.00	1.7	34.50	34.60	-1.7	15,254	-0.01%
2023/09/11	5	34.10	0	0.00	34.20	5	15,266	0.03%
2023/09/08	3.1	34.17	1	34.10	34.10	2.1	15,301	0.01%
2023/09/07	0.1	34.37	0	0.00	34.35	0.1	15,280	0.00%
2023/09/06	7.6	34.51	4	34.35	34.40	3.6	15,287	0.02%
2023/09/05	1	35.00	0	0.00	35.00	1	14,939	0.01%
2023/09/04	6	35.07	0	0.00	35.20	6	14,925	0.04%
2023/09/01	2	35.18	1	35.30	35.25	1	14,877	0.01%
2023/08/31	10	35.11	0	0.00	34.95	10	14,843	0.07%
2023/08/30	5	35.35	0	0.00	35.30	5	14,684	0.03%
2023/08/28	5.5	35.12	2.2	35.16	35.20	3.3	15,344	0.02%
2023/08/25	2	35.20	78	35.20	35.10	-76	16,124	-0.47%
2023/08/24	1	35.25	0	0.00	35.30	1	16,441	0.01%
2023/08/23	0.1	35.55	0	0.00	35.30	0.1	16,726	0.00%
2023/08/22	1.1	35.36	0	0.00	35.40	1.1	16,947	0.01%
2023/08/21	1.1	35.31	0	0.00	35.40	1.1	17,344	0.01%
2023/08/18	8	35.26	6	35.46	35.15	2	17,523	0.01%
2023/08/17	80.1	35.51	11	35.97	35.65	69.1	17,458	0.40%
2023/08/16	14.3	36.19	11	36.37	36.05	3.3	17,488	0.02%
2023/08/15	0.1	36.75	0	0.00	36.70	0.1	17,473	0.00%
2023/08/14	1	36.85	0	0.00	36.85	1	17,582	0.01%
2023/08/11	5.2	37.40	8	37.41	37.40	-2.8	17,637	-0.02%
2023/08/09	0.3	37.25	0	0.00	37.15	0.3	17,972	0.00%
2023/08/08	12.5	37.27	0	0.00	37.10	12.5	18,250	0.07%
2023/08/07	0	0.00	12	37.52	37.65	-12	18,384	-0.07%
2023/08/04	10	37.25	11	37.45	37.35	-1	18,438	-0.01%
2023/08/02	12	37.28	11	37.70	37.20	1	18,846	0.01%
2023/08/01	10.1	37.40	1	37.60	37.55	9.1	19,015	0.05%
2023/07/31	15.1	37.33	16	37.41	37.30	-0.9	19,125	0.00%
2023/07/28	10.1	37.25	10	37.35	37.35	0.1	19,175	0.00%
2023/07/27	0	0.00	5	37.35	37.35	-5	19,620	-0.03%
2023/07/26	11	37.30	18	37.48	37.25	-7	20,584	-0.03%
2023/07/25	28	37.28	12	37.42	37.40	16	20,798	0.08%
2023/07/24	50	36.68	2	36.65	36.50	48	20,874	0.23%
2023/07/21	18.8	36.45	2	36.20	36.10	16.8	21,180	0.08%
2023/07/20	6.2	36.60	1.1	36.62	36.55	5.1	21,667	0.02%
2023/07/19	2.1	36.73	0	0.00	36.60	2.1	22,718	0.01%
2023/07/18	20.2	36.54	0	0.00	37.10	20.2	23,504	0.09%
2023/07/17	11	36.76	1	37.00	36.75	10	23,411	0.04%
2023/07/14	6.3	36.96	0	37.10	37.00	6.3	23,348	0.03%
2023/07/13	7	36.76	7	36.93	36.80	0	23,366	0.00%
2023/07/12	3	36.57	62	36.55	36.60	-59	23,564	-0.25%
2023/07/11	25	36.78	46.9	36.94	36.55	-21.9	23,517	-0.09%
2023/07/10	38	37.07	15.4	37.04	36.85	22.7	23,394	0.10%
2023/07/07	47.1	37.22	58	37.03	37.30	-11	23,264	-0.05%
2023/07/06	114.1	37.33	100	37.28	37.25	14.1	23,393	0.06%	大買/
2023/07/05	12.1	38.03	38	37.80	37.80	-25.9	23,091	-0.11%
2023/07/04	5.1	38.20	1	38.15	38.05	4.1	22,913	0.02%
2023/07/03	6	38.20	32.4	38.25	38.25	-26.4	22,864	-0.12%
2023/06/30	5	38.05	1	38.10	38.05	4	22,907	0.02%
2023/06/29	5	38.15	5	38.35	38.05	0	22,932	0.00%
2023/06/28	43	38.19	20	38.05	38.05	23	22,980	0.10%
2023/06/27	18.5	38.55	0	0.00	38.45	18.5	23,114	0.08%
2023/06/26	3.3	38.80	4	38.79	38.80	-0.7	23,371	0.00%
2023/06/21	2	38.40	0	0.00	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	48	38.71	5	38.75	38.70	43	23,493	0.18%
2023/06/16	24	38.82	4	38.88	38.70	20	23,472	0.09%
2023/06/14	10	38.20	3.4	38.24	38.35	6.6	23,330	0.03%
2023/06/13	0.1	38.25	0	0.00	38.25	0.1	23,466	0.00%
2023/06/12	4	38.31	0	0.00	38.25	4	23,491	0.02%
2023/06/09	20	38.35	10	38.45	38.45	10	23,511	0.04%
2023/06/08	3.1	38.42	0.9	38.65	38.50	2.2	23,676	0.01%
2023/06/07	6.8	38.76	0	0.00	38.80	6.8	23,851	0.03%
2023/06/06	4.1	38.79	3	38.77	38.80	1.1	24,048	0.00%
2023/06/05	5	38.90	45	39.15	38.85	-40	24,210	-0.17%
2023/06/02	17	38.50	35.1	38.18	38.55	-18.1	24,023	-0.08%
2023/06/01	24	37.76	0	0.00	37.75	24	23,598	0.10%
2023/05/31	3.2	38.01	0	0.00	37.90	3.2	23,504	0.01%
2023/05/30	0.4	38.30	80	38.10	38.30	-79.6	22,887	-0.35%
2023/05/29	2	37.83	1	37.85	38.15	1	23,178	0.00%
2023/05/26	13	37.70	0	0.00	38.00	13	23,692	0.05%
2023/05/25	14	37.56	0	0.00	38.05	14	24,133	0.06%
2023/05/24	21	37.65	13	37.62	37.85	8	23,953	0.03%
2023/05/23	3	37.95	0	0.00	37.90	3	23,751	0.01%
2023/05/22	41	38.04	16	38.30	38.25	25	23,649	0.11%
2023/05/19	17.1	37.91	2	37.80	37.85	15.1	23,556	0.06%
2023/05/18	1.2	37.82	3.1	37.83	37.85	-1.9	23,437	-0.01%
2023/05/17	1	37.85	1	38.15	37.90	0	23,453	0.00%
2023/05/16	11.4	37.58	0.5	37.75	37.75	10.9	23,506	0.05%
2023/05/15	62.8	37.23	14	37.35	37.35	48.8	23,506	0.21%
2023/05/12	11	38.29	8	38.43	37.80	3	23,276	0.01%
2023/05/11	11	38.29	8	38.43	38.20	3	23,037	0.01%
2023/05/10	4	38.70	0	0.00	38.85	4	22,849	0.02%
2023/05/09	37.1	38.98	3	39.13	38.65	34.1	22,795	0.15%
2023/05/08	2	39.58	1	39.55	39.60	1	22,479	0.00%
2023/05/05	60	39.22	3	39.60	39.30	57	22,322	0.26%
2023/05/04	7	39.52	1	39.50	39.45	6	22,305	0.03%
2023/05/03	14	39.75	1.2	39.98	39.50	12.8	22,236	0.06%
2023/05/02	22	39.50	45.2	39.98	39.90	-23.2	22,048	-0.11%
2023/04/28	1.1	38.61	0	0.00	38.70	1.1	21,538	0.01%
2023/04/27	4	38.95	0	0.00	38.65	4	21,481	0.02%
2023/04/26	4.1	38.71	6	38.78	39.10	-1.9	21,572	-0.01%
2023/04/25	6	38.68	5	38.89	38.50	1	21,693	0.00%
2023/04/24	33	39.27	12.1	39.37	39.55	20.9	21,265	0.10%
2023/04/21	17.1	38.51	18.2	38.54	38.30	-1.1	20,241	-0.01%
2023/04/20	52	37.25	1	37.30	37.20	51	19,358	0.26%
2023/04/19	11	37.24	0	0.00	37.10	11	19,409	0.06%
2023/04/18	13.2	37.69	0.3	37.74	37.45	12.9	19,425	0.07%
2023/04/17	5	37.98	3	37.93	37.95	2	19,656	0.01%
2023/04/14	0.1	37.50	3	37.40	37.55	-2.9	19,373	-0.01%
2023/04/13	11.2	37.46	11	37.55	37.55	0.2	19,387	0.00%
2023/04/12	1.1	37.55	0	0.00	37.45	1.1	19,333	0.01%
2023/04/11	0	0.00	1.1	37.54	37.45	-1.1	19,262	-0.01%
2023/04/10	1.1	36.46	0	0.00	36.60	1.1	19,042	0.01%
2023/04/07	2.1	36.40	2	36.40	36.40	0.1	19,060	0.00%
2023/04/06	0	0.00	12	36.35	36.45	-12	19,160	-0.06%
2023/03/31	1.2	36.50	1.1	36.55	36.40	0.1	19,407	0.00%
2023/03/30	2	36.15	0	0.00	36.20	2	20,415	0.01%
2023/03/29	3	36.13	0	0.00	36.35	3	21,328	0.01%
2023/03/28	3.2	36.34	0	0.00	36.20	3.2	22,230	0.01%
2023/03/27	5.8	36.79	100	36.75	36.65	-94.2	23,097	-0.41%
2023/03/23	0	0.00	0.3	37.40	37.35	-0.3	23,875	0.00%
2023/03/22	0	0.00	10	37.35	37.20	-10	23,957	-0.04%
2023/03/21	4.1	37.05	1	37.30	37.05	3.1	24,027	0.01%
2023/03/20	0	0.00	2	36.90	36.90	-2	24,042	-0.01%
2023/03/17	8.3	36.47	0	0.00	36.40	8.3	24,199	0.03%
2023/03/15	11	37.01	2	37.15	37.10	9	23,942	0.04%
2023/03/14	3.2	36.69	0	0.00	36.75	3.2	24,037	0.01%
2023/03/13	8	36.53	7	36.20	36.75	1	24,266	0.00%
2023/03/10	6	36.73	1	36.70	36.70	5	24,281	0.02%
2023/03/09	14.1	37.39	4	37.40	37.20	10.1	24,506	0.04%
2023/03/08	10.2	37.63	0	0.00	37.75	10.2	24,873	0.04%
2023/03/07	6.9	37.97	0	0.00	37.95	6.9	24,885	0.03%
2023/03/06	2.5	38.00	0	0.00	37.95	2.5	25,216	0.01%
2023/03/03	1	37.90	6	37.75	37.75	-5	25,487	-0.02%
2023/03/02	4	37.74	8.6	37.69	37.90	-4.6	25,669	-0.02%
2023/03/01	2	38.00	7	38.03	37.80	-5	25,706	-0.02%
2023/02/24	2.8	39.27	0	0.00	39.15	2.8	25,338	0.01%
2023/02/23	10	39.25	26.1	39.41	39.50	-16.1	24,816	-0.06%
2023/02/22	3	38.12	0	0.00	38.05	3	25,159	0.01%
2023/02/21	0.1	38.35	4	38.35	38.35	-4	26,058	-0.02%
2023/02/20	1	38.05	5.1	38.04	38.25	-4.1	26,714	-0.02%
2023/02/17	0	0.00	7.2	37.62	38.00	-7.2	27,226	-0.03%
2023/02/16	2	37.63	3	37.75	37.50	-1	27,958	0.00%
2023/02/15	6	37.50	1	37.35	37.55	5	28,051	0.02%
2023/02/14	10	37.20	55	37.59	37.25	-45	27,991	-0.16%
2023/02/13	4.1	37.02	0	0.00	37.00	4.1	27,957	0.01%
2023/02/10	0	0.00	1	37.00	36.85	-1	28,096	0.00%
2023/02/09	1	36.60	0	0.00	36.60	1	28,114	0.00%
2023/02/08	3.1	36.60	0	0.00	36.75	3.1	28,188	0.01%
2023/02/07	3	36.53	1	36.55	36.65	2	28,269	0.01%
2023/02/03	0.9	36.58	0	0.00	36.45	0.9	28,142	0.00%
2023/02/02	1	36.75	2	36.85	36.80	-1	28,165	0.00%
2023/01/31	1	36.60	4	36.55	36.25	-3	28,263	-0.01%
2023/01/30	1	36.75	4.1	36.80	36.95	-3.1	28,195	-0.01%
2023/01/17	18.1	36.34	0	0.00	36.00	18.1	28,181	0.06%
2023/01/16	1.3	36.31	9	36.63	36.50	-7.7	28,175	-0.03%
2023/01/13	6	36.18	9	36.21	36.15	-3	27,855	-0.01%
2023/01/12	7.4	35.25	2	35.30	35.40	5.4	27,913	0.02%
2023/01/09	0	0.00	2	34.53	34.60	-2	28,943	-0.01%
2023/01/06	0.1	34.40	9	34.10	34.25	-8.9	29,213	-0.03%
2023/01/05	3	34.35	0.1	34.35	34.45	2.9	29,670	0.01%
2023/01/04	0	0.00	1	33.50	33.50	-1	29,498	0.00%
2023/01/03	0.1	33.60	0	0.00	33.50	0.1	29,714	0.00%
2022/12/30	1	33.85	0	0.00	33.65	1	29,735	0.00%
2022/12/28	0	0.00	1	34.10	34.30	-1	30,140	0.00%
2022/12/27	1	34.55	0	0.00	34.30	1	30,373	0.00%
2022/12/23	3.4	34.27	0	0.00	34.05	3.4	31,062	0.01%
2022/12/22	10	34.25	1	34.60	34.45	9	31,982	0.03%
2022/12/21	0	0.00	33	34.04	34.05	-33	31,325	-0.11%
2022/12/20	2	33.63	3	33.90	33.70	-1	30,705	0.00%
2022/12/19	4	33.80	0	0.00	33.85	4	30,251	0.01%
2022/12/16	3	33.13	14	34.60	34.60	-11	29,428	-0.04%
2022/12/15	2	33.50	0	0.00	33.55	2	28,860	0.01%
2022/12/14	1	33.50	4.2	33.53	33.50	-3.2	29,170	-0.01%
2022/12/13	11	33.75	8	33.89	33.70	3	29,231	0.01%
2022/12/09	0	0.00	61	33.80	33.70	-61	29,684	-0.21%
2022/12/08	1	33.15	0	0.00	33.20	1	29,675	0.00%
2022/12/07	3	33.35	8	33.30	33.35	-5	29,677	-0.02%
2022/12/06	0.7	33.67	0	0.00	33.30	0.7	29,698	0.00%
2022/12/05	7	33.39	3	33.35	33.70	4	29,562	0.01%
2022/12/02	6	33.68	3	33.70	33.65	3	29,249	0.01%
2022/12/01	23.2	34.06	2	34.20	34.05	21.2	29,193	0.07%
2022/11/30	0	0.00	1	33.60	33.90	-1	29,003	0.00%
2022/11/29	1	33.00	10	33.10	33.55	-9	28,619	-0.03%
2022/11/28	31	33.00	0.4	33.20	33.00	30.6	28,640	0.11%
2022/11/25	5	33.34	0.6	33.40	33.55	4.4	28,428	0.02%
2022/11/24	3	32.83	14	32.86	33.20	-11	28,273	-0.04%
2022/11/23	12	32.78	20	32.83	32.70	-8	28,055	-0.03%
2022/11/22	4	32.61	0	0.00	32.65	4	27,954	0.01%
2022/11/21	6	32.91	0	0.00	32.85	6	27,730	0.02%
2022/11/18	45.9	33.30	2	33.25	33.30	43.9	27,498	0.16%
2022/11/17	37	34.35	10.3	34.23	34.25	26.7	26,542	0.10%
2022/11/16	28	33.11	1	33.00	32.90	27	25,556	0.11%
2022/11/15	11	33.60	7	33.16	33.85	4	24,950	0.02%
2022/11/14	4.4	34.02	3.1	33.68	34.15	1.3	24,375	0.01%
2022/11/11	2	32.20	0	0.00	32.15	2	23,576	0.01%
2022/11/10	0.4	31.95	1	32.10	31.70	-0.6	23,483	0.00%
2022/11/09	10	31.70	10	31.90	31.90	0	23,444	0.00%
2022/11/08	8	31.69	0	0.00	31.65	8	23,282	0.03%
2022/11/07	6	30.93	0	0.00	31.00	6	23,106	0.03%
2022/11/04	0.1	30.30	0	0.00	30.45	0.1	23,191	0.00%
2022/11/03	0.3	30.33	0	0.00	30.30	0.3	23,144	0.00%
2022/11/02	4	30.75	0	0.00	30.75	4	23,105	0.02%
2022/11/01	0.2	30.50	0	0.00	30.65	0.2	23,119	0.00%
2022/10/31	4	30.43	0	0.00	30.25	4	23,108	0.02%
2022/10/28	96	30.67	10	30.40	30.50	86	23,119	0.37%
2022/10/27	4.7	30.96	0.1	31.00	30.85	4.6	23,111	0.02%
2022/10/26	2	30.18	0	0.00	30.30	2	23,119	0.01%
2022/10/25	7.1	29.95	2	30.15	29.90	5.1	23,077	0.02%
2022/10/24	5	31.02	0	0.00	30.60	5	22,682	0.02%
2022/10/21	0	0.00	7.7	31.15	31.00	-7.7	22,562	-0.03%
2022/10/20	5.1	30.65	0	0.00	30.90	5.1	22,518	0.02%
2022/10/19	21	31.80	10	32.00	31.60	11	22,012	0.05%
2022/10/18	5.1	31.36	0	0.00	31.45	5.1	21,608	0.02%
2022/10/17	60.8	31.78	50	31.70	31.70	10.8	21,593	0.05%
2022/10/14	45.1	32.48	2	32.53	32.40	43.1	21,633	0.20%
2022/10/13	5	33.00	4	32.80	32.65	1	21,544	0.00%
2022/10/12	2	33.83	0	0.00	33.75	2	21,287	0.01%
2022/10/11	5.1	33.85	0	0.00	33.80	5.1	21,345	0.02%
2022/10/07	1	34.20	0.5	34.30	34.25	0.5	21,291	0.00%
2022/10/06	0	0.00	4.2	34.26	34.30	-4.2	21,266	-0.02%
2022/10/05	8	34.33	0	0.00	34.15	8	21,277	0.04%
2022/10/04	13.1	33.60	10	33.80	33.85	3.1	21,025	0.01%
2022/10/03	1.3	33.78	0	0.00	33.65	1.3	20,773	0.01%
2022/09/30	56.3	33.70	53	33.80	33.80	3.3	20,658	0.02%
2022/09/29	11.2	34.19	0	0.00	34.15	11.2	20,144	0.06%
2022/09/28	5	35.37	2	35.05	34.90	3	19,056	0.02%
2022/09/27	2.7	35.78	2	35.85	35.80	0.7	18,789	0.00%
2022/09/26	8.9	36.00	3	36.00	35.85	5.9	18,599	0.03%
2022/09/23	11	37.06	0	0.00	37.00	11	18,381	0.06%
2022/09/22	3	37.45	3	37.40	37.55	0	18,250	0.00%
2022/09/21	14	38.17	8	38.15	38.10	6	17,880	0.03%
2022/09/20	4.8	38.71	1	38.55	38.55	3.8	17,513	0.02%
2022/09/19	4.5	38.81	0	0.00	38.80	4.5	17,397	0.03%
2022/09/16	47	38.77	44	38.62	38.60	3	17,332	0.02%
2022/09/15	2	39.60	0	0.00	39.55	2	16,939	0.01%
2022/09/14	0	0.00	2.2	39.73	39.65	-2.2	16,875	-0.01%
2022/09/13	12	39.80	0	0.00	39.90	12	16,925	0.07%
2022/09/12	0.3	39.85	0	0.00	39.80	0.3	16,977	0.00%
2022/09/08	5	39.70	1	39.75	39.85	4	17,321	0.02%
2022/09/07	2	39.58	6.1	39.82	39.70	-4.1	17,462	-0.02%
2022/09/06	3	39.68	7	39.66	39.85	-4	17,501	-0.02%
2022/09/05	1.4	39.00	0	0.00	39.10	1.4	17,483	0.01%
2022/09/02	0.1	38.65	2	38.75	38.50	-1.9	17,570	-0.01%
2022/09/01	3	38.87	2	38.90	38.90	1	17,325	0.01%
2022/08/31	3	39.30	0	0.00	39.30	3	17,158	0.02%
2022/08/30	2	39.30	1	39.20	39.25	1	17,048	0.01%
2022/08/26	10.4	39.51	11	39.65	39.65	-0.6	17,183	0.00%
2022/08/25	4.3	39.45	2.6	39.34	39.55	1.7	17,263	0.01%
2022/08/24	2	39.18	11	39.16	39.25	-9	17,398	-0.05%
2022/08/23	1.3	39.37	1	39.30	39.35	0.4	17,816	0.00%
2022/08/22	0.4	39.65	2.4	39.10	39.65	-2	17,936	-0.01%
2022/08/19	2	39.45	1	39.35	39.45	1	18,065	0.01%
2022/08/18	1	39.55	0	0.00	39.80	1	18,153	0.01%
2022/08/17	0.1	40.00	2	39.30	40.00	-1.9	18,215	-0.01%
2022/08/16	1	39.25	0	0.00	39.35	1	18,244	0.01%
2022/08/15	4.2	39.16	5	39.26	39.30	-0.8	18,314	0.00%
2022/08/12	1	39.05	2	39.20	39.30	-1	18,719	-0.01%
2022/08/11	0	0.00	33.4	39.14	39.35	-33.4	18,846	-0.18%
2022/08/10	3	38.60	0	0.00	38.75	3	18,945	0.02%
2022/08/09	6	38.67	0	0.00	38.75	6	19,108	0.03%
2022/08/08	0	0.00	1	38.40	38.70	-1	19,258	-0.01%
2022/08/05	3	38.90	0	0.00	38.85	3	19,436	0.02%
2022/08/04	0	0.00	4	38.85	38.75	-4	19,943	-0.02%
2022/08/03	0	0.00	1.2	39.02	39.10	-1.2	20,186	-0.01%
2022/08/02	2	39.13	0	0.00	39.15	2	20,245	0.01%
2022/08/01	6	39.23	2	39.20	39.50	4	20,243	0.02%
2022/07/29	0	0.00	0	38.65	38.75	0	20,205	0.00%
2022/07/28	8	38.06	30	38.20	38.20	-22	20,134	-0.11%
2022/07/27	2.6	37.87	0	0.00	37.85	2.6	20,075	0.01%
2022/07/26	6	37.78	0	0.00	37.80	6	20,246	0.03%
2022/07/25	1.1	37.73	0	0.00	37.85	1.1	20,320	0.01%
2022/07/22	10	37.70	0	0.00	37.70	10	20,389	0.05%
2022/07/21	37.2	37.90	10	37.85	38.05	27.2	20,196	0.13%
2022/07/20	35	41.61	2	41.70	41.60	33	19,656	0.17%
2022/07/19	0.4	41.60	0	0.00	41.65	0.4	19,510	0.00%
2022/07/18	8.2	40.16	0	0.00	40.70	8.2	19,267	0.04%
2022/07/15	2	40.70	0	0.00	40.50	2	19,169	0.01%
2022/07/14	0	0.00	2	41.78	41.70	-2	19,107	-0.01%
2022/07/13	6	41.83	11	41.79	41.80	-5	19,230	-0.03%
2022/07/12	0	0.00	2	40.95	41.00	-2	19,337	-0.01%
2022/07/11	0.3	41.20	1	40.90	41.10	-0.7	19,484	0.00%
2022/07/08	1	40.65	0	0.00	40.80	1	19,573	0.01%
2022/07/07	1	40.25	5	40.76	40.90	-4	19,674	-0.02%
2022/07/06	0.1	40.40	0	0.00	40.00	0.1	20,055	0.00%
2022/07/05	3	40.43	3	40.50	40.75	0	19,967	0.00%
2022/07/04	2.1	39.90	1	40.00	40.00	1.1	19,809	0.01%
2022/07/01	4	40.48	6.2	40.42	40.35	-2.2	19,681	-0.01%
2022/06/30	10	39.65	0	0.00	39.50	10	19,421	0.05%
2022/06/28	4	39.93	3	39.65	39.60	1	19,218	0.01%
2022/06/27	21	39.90	0	0.00	39.80	21	19,203	0.11%
2022/06/24	1	39.30	0	0.00	39.50	1	19,070	0.01%
2022/06/23	0.1	39.30	0	0.00	39.00	0.1	18,963	0.00%
2022/06/22	2	39.63	5	39.57	39.50	-3	18,809	-0.02%
2022/06/21	5	39.16	2	39.38	39.45	3	18,775	0.02%
2022/06/20	4	39.00	13	39.08	38.85	-9	18,695	-0.05%
2022/06/17	12.1	39.69	0	0.00	39.60	12.1	18,440	0.07%
2022/06/16	3	40.60	0	0.00	40.00	3	18,279	0.02%
2022/06/15	1.3	40.08	0	0.00	40.05	1.3	18,452	0.01%
2022/06/14	10.1	40.15	0	0.00	40.10	10.1	18,363	0.05%
2022/06/13	15.6	40.83	0	0.00	40.80	15.6	18,122	0.09%
2022/06/10	2	41.45	0	0.00	41.40	2	17,840	0.01%
2022/06/09	3	41.60	0	0.00	41.55	3	17,831	0.02%
2022/06/08	2	41.63	0	0.00	41.75	2	17,785	0.01%
2022/06/07	6.3	41.42	10	41.45	41.35	-3.7	17,736	-0.02%
2022/06/06	4.2	41.69	0	0.00	41.55	4.2	17,502	0.02%
2022/06/02	42.2	41.79	31	41.70	41.70	11.2	17,511	0.06%
2022/06/01	65	42.08	80	42.23	42.10	-15	17,534	-0.09%
2022/05/31	4	42.79	0	0.00	42.60	4	17,391	0.02%
2022/05/30	43	42.85	0	0.00	42.80	43	16,918	0.25%
2022/05/27	18	41.95	5	42.35	42.20	13	16,696	0.08%
2022/05/26	2	41.93	0	0.00	41.70	2	16,596	0.01%
2022/05/25	1	41.50	0	0.00	41.65	1	16,538	0.01%
2022/05/24	1	41.20	0	0.00	41.20	1	16,462	0.01%
2022/05/20	3	41.58	1	41.80	41.15	2	16,186	0.01%
2022/05/19	52	41.15	50	41.10	41.10	2	15,717	0.01%
2022/05/18	1	41.55	0	0.00	41.60	1	15,532	0.01%
2022/05/17	1.1	41.60	3	41.52	41.50	-1.9	15,250	-0.01%
2022/05/16	6.1	41.23	1	41.20	41.25	5.1	15,019	0.03%
2022/05/13	1.1	41.48	2	41.30	41.60	-0.9	14,715	-0.01%
2022/05/12	16.2	41.32	1.2	41.29	40.80	15	14,482	0.10%
2022/05/11	13.2	42.70	0	0.00	42.65	13.2	13,898	0.09%
2022/05/10	31.4	43.80	41	43.80	43.85	-9.6	13,469	-0.07%
2022/05/09	7	44.36	0.1	44.45	44.25	6.9	13,279	0.05%
2022/05/06	7	45.13	0	0.00	45.10	7	13,113	0.05%
2022/05/05	1.1	45.66	0	0.00	45.60	1.1	13,152	0.01%
2022/05/04	0	0.00	0.1	45.75	45.50	-0.1	13,127	0.00%
2022/05/03	9.6	45.36	0	0.00	45.35	9.6	13,228	0.07%
2022/04/29	0.1	46.40	0	0.00	45.90	0.1	12,942	0.00%
2022/04/28	2	45.75	1	45.90	46.10	1	12,785	0.01%
2022/04/27	2	45.83	0	0.00	45.80	2	12,580	0.02%
2022/04/26	1	46.15	50	46.30	46.20	-49	12,312	-0.40%
2022/04/25	1	46.10	0	0.00	46.10	1	12,241	0.01%
2022/04/22	9.1	46.58	1	46.45	46.55	8.1	12,099	0.07%
2022/04/21	4	46.71	0	0.00	46.80	4	12,074	0.03%
2022/04/20	7.6	46.48	0	0.00	46.60	7.6	12,063	0.06%
2022/04/19	8.4	46.44	1	46.30	46.35	7.4	11,970	0.06%
2022/04/18	8.3	46.65	9	46.72	46.50	-0.7	11,843	-0.01%
2022/04/15	11	47.19	0	0.00	47.10	11	11,628	0.09%
2022/04/14	4	47.76	1	47.70	47.70	3	11,442	0.03%
2022/04/13	9	47.99	10	47.90	48.00	-1	11,348	-0.01%
2022/04/12	113	48.10	100	48.00	48.00	13	11,175	0.12%	大買/
2022/04/08	0	0.00	5	49.65	49.80	-5	10,837	-0.05%
2022/04/07	3	49.67	10	49.90	49.55	-7	10,806	-0.06%
2022/04/06	0	0.00	3	49.90	50.20	-3	10,709	-0.03%
2022/04/01	3.2	49.74	0	0.00	49.75	3.2	10,657	0.03%
2022/03/31	2	50.00	1	50.20	49.90	1	10,588	0.01%
2022/03/30	5.5	49.94	0	0.00	49.85	5.5	10,436	0.05%
2022/03/28	1	49.70	5	49.60	49.70	-4	10,389	-0.04%
2022/03/25	1.1	49.61	0	0.00	49.70	1.1	10,342	0.01%
2022/03/24	11.1	49.90	1	49.95	49.95	10.1	10,385	0.10%
2022/03/23	2	49.50	2	49.63	49.65	0	10,460	0.00%
2022/03/22	0.1	49.70	11	49.46	49.70	-10.9	10,377	-0.11%
2022/03/21	14	49.65	10	49.70	49.75	4	10,380	0.04%
2022/03/17	1	48.00	1	48.00	48.00	0	9,745	0.00%
2022/03/16	6	47.88	5	47.70	47.85	1	9,630	0.01%
2022/03/15	4	47.56	1	47.45	47.95	3	9,597	0.03%
2022/03/14	0	0.00	5	47.55	47.55	-5	9,592	-0.05%
2022/03/10	6	47.62	0	0.00	47.60	6	9,818	0.06%
2022/03/09	5	47.18	1	47.25	47.25	4	9,901	0.04%
2022/03/08	1.3	46.96	3	46.95	46.95	-1.7	10,051	-0.02%
2022/03/07	58.5	47.08	50	47.10	47.10	8.5	10,059	0.08%
2022/03/04	11	47.69	0	0.00	47.65	11	10,340	0.11%
2022/03/03	2	47.90	0	0.00	48.05	2	10,465	0.02%
2022/03/02	0	0.00	1	47.70	48.00	-1	10,752	-0.01%
2022/03/01	2	47.60	10	47.70	47.80	-8	10,862	-0.07%
2022/02/25	16.3	47.08	12	47.39	47.35	4.3	10,955	0.04%
2022/02/24	1.2	47.14	0	0.00	47.30	1.2	10,884	0.01%
2022/02/23	0.3	47.70	1	47.70	47.65	-0.7	10,872	-0.01%
2022/02/22	1	47.20	1	47.70	47.70	0	10,974	0.00%
2022/02/17	3.3	47.45	11	47.45	47.45	-7.7	11,143	-0.07%
2022/02/16	1	47.00	0.5	47.25	47.00	0.5	11,199	0.00%
2022/02/15	2	47.05	0	0.00	47.00	2	11,255	0.02%
2022/02/14	6	47.11	0.1	47.40	47.15	5.9	11,341	0.05%
2022/02/10	5	47.10	0	0.00	47.55	5	11,361	0.04%
2022/02/09	11	47.00	0	0.00	47.30	11	11,433	0.10%
2022/02/08	6	47.00	2	47.15	46.95	4	11,535	0.03%
2022/02/07	3	46.48	2	46.80	47.10	1	11,491	0.01%
2022/01/26	4	46.88	7	46.90	46.85	-3	11,314	-0.03%
2022/01/25	2	46.60	2.1	46.80	46.80	0	11,349	0.00%
2022/01/24	1	47.20	0	0.00	47.15	1	11,222	0.01%
2022/01/21	3	47.20	0	0.00	47.40	3	11,339	0.03%
2022/01/20	0.1	47.70	2	47.50	47.50	-1.9	11,291	-0.02%
2022/01/19	0	0.00	15	47.55	47.60	-15	11,341	-0.13%
2022/01/18	0.1	47.75	0	0.00	47.75	0.1	11,490	0.00%
2022/01/13	5	47.60	11	47.52	47.95	-6	11,826	-0.05%
2022/01/12	0	0.00	2	47.50	47.50	-2	12,070	-0.02%
2022/01/10	1	47.05	1	47.30	47.30	0	12,274	0.00%
2022/01/07	0	0.00	1.1	47.26	47.45	-1.1	12,237	-0.01%
2022/01/06	1	47.45	1	47.45	47.60	0	12,219	0.00%
2022/01/05	0.2	47.15	0	0.00	47.15	0.2	12,240	0.00%
2022/01/04	6	47.35	0	0.00	47.30	6	12,299	0.05%
2022/01/03	2	47.60	1	47.50	47.45	1	12,196	0.01%
2021/12/30	0	0.00	25	48.11	48.00	-25	12,155	-0.21%
2021/12/24	0	0.00	0	47.90	47.90	0	12,692	0.00%
2021/12/23	5	47.62	8	47.60	47.70	-3	12,853	-0.02%
2021/12/21	1	47.30	1	47.25	47.25	0	13,062	0.00%
2021/12/20	1	47.35	0	0.00	47.40	1	13,199	0.01%
2021/12/16	2	46.90	0	0.00	46.90	2	13,161	0.02%
2021/12/14	1	47.00	1	47.10	47.00	0	13,527	0.00%
2021/12/13	1	47.10	0	0.00	47.10	1	13,762	0.01%
2021/12/10	1.1	47.31	0	0.00	47.30	1.1	14,011	0.01%
2021/12/09	2.1	47.48	0.1	47.60	47.40	2.1	14,718	0.01%
2021/12/07	0	0.00	1	47.00	47.55	-1	15,100	-0.01%
2021/12/06	1	47.05	0	0.00	47.30	1	15,059	0.01%
2021/12/03	2.2	46.54	0	0.00	46.40	2.2	15,012	0.01%
2021/12/02	2.1	46.45	0	0.00	46.30	2.1	14,910	0.01%
2021/12/01	2	46.00	1	46.20	46.60	1	14,885	0.01%
2021/11/30	7.3	46.65	4	47.20	46.00	3.3	14,816	0.02%
2021/11/29	3.2	46.51	6	46.58	46.50	-2.8	14,386	-0.02%
2021/11/26	15	46.55	0	0.00	46.50	15	14,324	0.10%
2021/11/25	3	47.22	0	0.00	47.15	3	14,217	0.02%
2021/11/24	1.2	47.57	2	47.53	47.45	-0.8	14,124	-0.01%
2021/11/23	3.4	47.76	2	47.85	47.80	1.4	13,953	0.01%
2021/11/22	4	47.95	2.4	47.92	47.90	1.6	13,999	0.01%
2021/11/19	5.5	48.19	0	0.00	48.30	5.5	13,936	0.04%
2021/11/18	2	48.28	0	0.00	48.30	2	13,882	0.01%
2021/11/17	0	0.00	1	48.30	48.55	-1	13,875	-0.01%
2021/11/16	3	48.50	1	48.50	48.65	2	13,977	0.01%
2021/11/15	6	48.43	0	0.00	48.60	6	14,174	0.04%
2021/11/12	1	48.45	0	0.00	48.70	1	14,358	0.01%
2021/11/11	0	0.00	2	48.78	48.80	-2	14,578	-0.01%
2021/11/10	0	0.00	0.1	48.75	48.70	-0.1	14,843	0.00%
2021/11/09	0	0.00	11	48.55	48.80	-11	15,088	-0.07%
2021/11/08	2.2	48.71	0	0.00	48.95	2.2	16,197	0.01%
2021/11/05	2.2	47.96	0	0.00	48.15	2.2	16,989	0.01%
2021/11/04	13	48.23	0	0.00	48.10	13	17,324	0.08%
2021/11/03	2	48.13	0	0.00	48.15	2	17,764	0.01%
2021/11/02	0.1	48.30	0	0.00	48.15	0.1	18,197	0.00%
2021/11/01	5	48.15	2	48.15	48.25	3	18,674	0.02%
2021/10/29	3	48.28	0	0.00	48.25	3	18,923	0.02%
2021/10/28	0	0.00	1	48.65	48.50	-1	19,472	-0.01%
2021/10/27	12.3	48.50	3	48.55	48.35	9.3	19,594	0.05%
2021/10/26	5	48.64	2	48.65	48.45	3	19,646	0.02%
2021/10/25	3	48.25	0	0.00	48.25	3	19,726	0.02%
2021/10/22	16.2	48.84	0	0.00	48.80	16.2	20,089	0.08%
2021/10/21	2.3	48.61	0	0.00	48.75	2.3	20,240	0.01%
2021/10/20	5.3	48.42	0	0.00	48.35	5.3	20,272	0.03%
2021/10/19	0	0.00	21	49.60	49.10	-21	20,369	-0.10%
2021/10/15	2	49.93	2	50.10	50.10	0	20,486	0.00%
2021/10/14	51	49.90	50	49.90	49.90	1	20,492	0.00%
2021/10/13	20	50.75	1	50.80	50.50	19	20,515	0.09%
2021/10/08	1	50.40	0	0.00	50.40	1	20,467	0.00%
2021/10/07	2	50.10	10	50.00	50.40	-8	20,717	-0.04%
2021/10/06	5	49.90	1	49.95	49.90	4	20,940	0.02%
2021/10/05	1	50.10	8	50.10	50.30	-7	21,193	-0.03%
2021/10/04	3	49.97	1	50.00	50.00	2	21,654	0.01%
2021/10/01	1.2	50.06	23	50.11	50.20	-21.8	22,316	-0.10%
2021/09/29	12	50.86	19	50.65	50.60	-7	22,519	-0.03%
2021/09/28	3	50.73	4.4	51.06	51.00	-1.4	22,713	-0.01%
2021/09/24	1	51.30	10	51.30	51.30	-9	22,881	-0.04%
2021/09/23	0	0.00	5	51.20	51.20	-5	22,886	-0.02%
2021/09/22	2	49.83	22	50.41	50.70	-20	22,838	-0.09%
2021/09/17	4	51.05	0	0.00	50.70	4	22,742	0.02%
2021/09/16	19	51.53	7	51.13	51.70	12	22,693	0.05%
2021/09/15	22	51.21	22	51.64	51.20	0	22,526	0.00%
2021/09/14	21	51.31	2	51.55	51.40	19	22,421	0.08%
2021/09/13	3	49.87	6	50.05	50.10	-3	21,802	-0.01%
2021/09/10	0.2	48.80	0	0.00	49.00	0.2	21,700	0.00%
2021/09/09	1	48.05	1	48.05	48.20	0	21,833	0.00%
2021/09/08	0.8	48.60	5	48.35	48.55	-4.2	21,908	-0.02%
2021/09/07	0	0.00	3	48.78	48.75	-3	21,992	-0.01%
2021/09/06	1	48.80	1	48.55	48.80	0	22,010	0.00%
2021/09/03	4.2	48.06	2	48.48	48.50	2.2	21,935	0.01%
2021/09/02	1.4	48.04	3	47.90	47.90	-1.6	21,889	-0.01%
2021/09/01	0.3	48.05	0	0.00	48.40	0.3	21,952	0.00%
2021/08/31	2	48.45	0	0.00	48.45	2	21,850	0.01%
2021/08/30	5.2	47.24	0	0.00	47.60	5.2	21,749	0.02%
2021/08/26	21.2	46.84	0	0.00	46.95	21.2	22,042	0.10%
2021/08/25	1.2	46.97	0	0.00	47.20	1.2	22,198	0.01%
2021/08/24	2.2	46.63	0	0.00	46.75	2.2	22,216	0.01%
2021/08/23	2	46.80	0	0.00	46.80	2	22,436	0.01%
2021/08/20	23	46.26	11	46.33	46.15	12	22,539	0.05%
2021/08/19	10	46.35	0.1	46.50	46.20	10	22,907	0.04%
2021/08/18	5	46.84	2	47.13	47.25	3	22,789	0.01%
2021/08/17	4	47.46	21	47.51	47.30	-17	22,621	-0.08%
2021/08/16	5	48.02	1	47.80	47.95	4	22,465	0.02%
2021/08/13	5	48.41	11	48.02	48.40	-6	22,509	-0.03%
2021/08/12	15	47.13	12	47.25	47.60	3	22,621	0.01%
2021/08/11	5.4	51.20	6	51.10	51.10	-0.6	21,868	0.00%
2021/08/10	3.1	51.84	0	52.00	51.90	3.1	21,421	0.01%
2021/08/09	2.4	52.11	1	52.60	52.40	1.4	21,726	0.01%
2021/08/06	0.4	52.83	2	52.80	52.90	-1.6	21,805	-0.01%
2021/08/05	13.1	52.96	5	52.90	52.70	8.1	22,168	0.04%
2021/08/04	5	54.06	1	54.30	53.80	4	23,135	0.02%
2021/08/03	1	53.60	2	53.75	53.90	-1	23,671	0.00%
2021/08/02	0	0.00	2.7	52.70	52.80	-2.7	23,444	-0.01%
2021/07/30	5.2	52.68	0	0.00	52.60	5.2	23,936	0.02%
2021/07/29	6	52.27	0	0.00	52.90	6	24,450	0.02%
2021/07/28	4	52.15	0	0.00	52.40	4	24,837	0.02%
2021/07/27	8	52.81	0	0.00	53.00	8	25,536	0.03%
2021/07/26	10.4	53.26	1.2	53.43	53.20	9.2	26,205	0.04%
2021/07/23	0.1	52.70	4	52.58	53.00	-3.9	26,532	-0.01%
2021/07/22	0	0.00	8	52.03	52.10	-8	26,663	-0.03%
2021/07/21	13	52.04	0	0.00	51.80	13	27,077	0.05%
2021/07/20	3.2	51.61	0	0.00	51.70	3.2	27,984	0.01%
2021/07/19	10.2	51.70	0	0.00	52.00	10.2	29,485	0.03%
2021/07/16	0.3	51.60	0	0.00	51.50	0.3	32,699	0.00%
2021/07/15	1	51.70	2	51.50	51.60	-1	34,817	0.00%
2021/07/14	0.3	51.50	3	51.40	51.50	-2.7	36,177	-0.01%
2021/07/13	0	0.00	17	51.92	51.90	-17	36,859	-0.05%
2021/07/12	0	0.00	4	52.00	52.20	-4	37,265	-0.01%
2021/07/09	4	52.18	11	51.90	52.00	-7	37,473	-0.02%
2021/07/08	12	52.61	16.1	52.52	52.80	-4.1	37,291	-0.01%
2021/07/07	1	51.10	1	51.20	51.30	0	36,928	0.00%
2021/07/06	4	50.80	9	51.11	51.20	-5	36,823	-0.01%
2021/07/05	12.4	50.61	0	0.00	50.60	12.4	36,751	0.03%
2021/07/02	14.3	50.60	0	0.00	50.50	14.3	36,605	0.04%
2021/07/01	22.3	50.70	1	50.70	50.60	21.3	36,533	0.06%
2021/06/30	3	51.07	0	0.00	51.00	3	36,744	0.01%
2021/06/29	8	51.08	0	0.00	51.20	8	36,788	0.02%
2021/06/28	1	50.90	0	0.00	51.10	1	36,966	0.00%
2021/06/25	3	51.00	1	51.10	51.00	2	36,992	0.01%
2021/06/24	1	51.00	0	0.00	51.10	1	37,241	0.00%
2021/06/22	0.1	51.00	0	0.00	50.90	0.1	37,792	0.00%
2021/06/21	1.2	50.65	0	0.00	50.70	1.2	37,889	0.00%
2021/06/18	3	51.00	1	51.20	51.00	2	38,189	0.01%
2021/06/17	3	51.50	1	51.40	51.50	2	39,486	0.01%
2021/06/16	12	51.70	0	0.00	51.90	12	39,623	0.03%
2021/06/11	1	51.30	2	51.50	51.40	-1	39,636	0.00%
2021/06/09	3.2	50.98	20	50.95	51.30	-16.8	39,925	-0.04%
2021/06/08	10	51.50	0	0.00	51.40	10	40,039	0.02%
2021/06/07	0	0.00	2	51.60	51.50	-2	40,264	0.00%
2021/06/04	1.1	51.99	1	51.80	51.90	0.1	40,452	0.00%
2021/06/03	10	52.20	1.2	52.37	52.30	8.9	40,659	0.02%
2021/06/02	3	51.50	0	0.00	52.00	3	40,510	0.01%
2021/06/01	2	51.30	2	51.40	51.50	0	40,290	0.00%
2021/05/31	0	0.00	1	51.40	51.60	-1	40,457	0.00%
2021/05/28	1	50.31	1	50.50	50.60	0	40,331	0.00%
2021/05/27	3	50.02	0	0.00	50.30	3	40,411	0.01%
2021/05/26	3	50.83	0	0.00	50.70	3	40,254	0.01%
2021/05/25	1	51.10	1.5	51.27	51.10	-0.5	40,193	0.00%
2021/05/24	1	51.30	2	51.20	51.30	-1	40,233	0.00%
2021/05/21	0	0.00	1	51.40	51.20	-1	40,408	0.00%
2021/05/20	2	50.45	8	50.99	50.80	-6	40,310	-0.01%
2021/05/19	0	0.00	12	50.22	50.50	-12	40,085	-0.03%
2021/05/18	3.5	49.75	26.3	49.59	50.00	-22.7	39,915	-0.06%
2021/05/17	22.1	48.19	5	47.96	47.90	17.1	39,776	0.04%
2021/05/14	4	49.73	22	49.80	49.60	-18	39,121	-0.05%
2021/05/13	19	48.85	9	48.91	49.20	10	38,782	0.03%
2021/05/12	24.1	49.47	81.1	48.69	49.60	-57	38,261	-0.15%
2021/05/11	14.3	51.91	47.1	52.32	51.60	-32.8	36,972	-0.09%
2021/05/10	15	52.69	0	0.00	52.90	15	36,241	0.04%
2021/05/07	27.1	52.00	1.5	52.13	52.30	25.6	36,059	0.07%
2021/05/06	23	51.65	8	51.43	53.00	15	35,706	0.04%
2021/05/05	16	51.01	1	51.10	50.80	15	35,241	0.04%
2021/05/04	41.1	50.07	49	50.44	50.20	-7.9	35,127	-0.02%
2021/05/03	21.1	51.23	9.5	51.59	51.20	11.6	34,169	0.03%
2021/04/29	43.3	52.69	19.5	52.25	52.10	23.8	33,664	0.07%
2021/04/28	17.2	52.52	24	52.24	53.20	-6.8	33,224	-0.02%
2021/04/27	12	52.66	3	52.97	52.70	9	33,106	0.03%
2021/04/26	34.6	53.23	16.1	53.12	53.10	18.5	32,617	0.06%
2021/04/23	74.3	52.48	71	52.58	53.00	3.3	31,717	0.01%
2021/04/22	105.5	56.48	85	57.00	54.10	20.5	30,558	0.07%	大買/
2021/04/21	25.5	55.25	24	54.62	55.70	1.5	27,491	0.01%
2021/04/20	25.5	52.21	13	52.51	52.00	12.5	25,459	0.05%
2021/04/19	14	50.11	29.7	50.09	50.40	-15.7	24,106	-0.07%
2021/04/16	6	48.78	35.4	48.62	49.00	-29.4	23,301	-0.13%
2021/04/15	3	47.90	14	47.85	47.90	-11	22,795	-0.05%
2021/04/14	7	46.91	5	46.90	47.00	2	22,494	0.01%
2021/04/13	0	0.00	14	47.03	47.20	-14	22,362	-0.06%
2021/04/09	4	46.74	0	0.00	46.70	4	22,041	0.02%
2021/04/08	3	46.75	1	46.65	46.90	2	21,910	0.01%
2021/04/07	5	46.82	28	46.77	46.80	-23	21,820	-0.11%
2021/04/06	21	46.84	0	0.00	46.85	21	21,761	0.10%
2021/04/01	1.2	46.70	1	46.65	46.70	0.2	21,372	0.00%
2021/03/31	0	0.00	7	46.74	46.80	-7	21,256	-0.03%
2021/03/30	10	46.30	1	46.35	46.55	9	21,044	0.04%
2021/03/29	3	46.40	10	46.28	46.50	-7	20,945	-0.03%
2021/03/26	6.1	46.05	15	46.07	46.15	-8.9	20,680	-0.04%
2021/03/25	3	45.48	46	45.40	45.55	-43	20,287	-0.21%
2021/03/24	15	45.57	3	45.63	45.55	12	20,110	0.06%
2021/03/23	2	45.75	8	45.83	45.70	-6	19,996	-0.03%
2021/03/22	105	46.04	72	45.52	45.80	33	19,589	0.17%	大買/
2021/03/19	12	42.77	0.6	43.00	42.70	11.4	18,122	0.06%
2021/03/18	1	43.10	0	0.00	43.10	1	17,888	0.01%
2021/03/17	0	42.95	1	42.70	42.85	-1	17,899	-0.01%
2021/03/16	1	42.50	0	0.00	42.60	1	17,904	0.01%
2021/03/15	5	42.40	0	0.00	42.35	5	17,936	0.03%
2021/03/12	11	42.79	1	42.75	42.70	10	17,781	0.06%
2021/03/11	1	42.90	100	42.95	42.85	-99	17,666	-0.56%
2021/03/10	3	43.08	2	43.10	43.00	1	17,600	0.01%
2021/03/09	1	42.90	13	42.98	43.40	-12	17,714	-0.07%
2021/03/08	51	42.70	0	0.00	42.65	51	17,513	0.29%
2021/03/05	20	42.50	1	42.50	42.50	19	17,433	0.11%
2021/03/04	30	42.50	2	42.50	42.50	28	17,847	0.16%
2021/03/03	3	42.40	0	0.00	42.55	3	17,835	0.02%
2021/03/02	2	42.23	0	0.00	42.10	2	17,744	0.01%
2021/02/26	15	42.21	1	42.50	42.00	14	17,589	0.08%
2021/02/25	0	0.00	1	42.75	42.90	-1	17,255	-0.01%
2021/02/24	0	0.00	1	42.55	42.55	-1	17,267	-0.01%
2021/02/23	1	42.40	0	0.00	42.45	1	17,237	0.01%
2021/02/22	2	41.90	1	41.75	41.80	1	17,008	0.01%
2021/02/19	1	41.15	0	0.00	41.60	1	16,970	0.01%
2021/02/18	22	41.50	0	0.00	41.35	22	16,894	0.13%
2021/02/17	4	40.85	0	0.00	41.25	4	16,801	0.02%
2021/02/05	18	40.76	0	0.00	40.85	18	16,576	0.11%
2021/02/04	8.1	40.48	0	0.00	40.40	8.1	16,647	0.05%
2021/02/03	12	40.59	0	0.00	40.55	12	17,019	0.07%
2021/02/02	1	40.80	0	0.00	40.75	1	16,937	0.01%
2021/02/01	16	40.81	0	0.00	40.80	16	16,812	0.10%
2021/01/29	6	40.25	10	40.20	40.15	-4	16,789	-0.02%
2021/01/28	4	40.28	10	40.45	40.25	-6	16,597	-0.04%
2021/01/26	13	40.47	14	40.75	40.35	-1	16,223	-0.01%
2021/01/25	15	40.84	0	0.00	40.90	15	15,710	0.10%
2021/01/22	11	40.55	0	0.00	40.60	11	15,509	0.07%
2021/01/21	28	40.98	1.1	41.05	40.80	26.9	15,191	0.18%
2021/01/20	12.1	41.01	1	41.20	40.95	11.1	15,029	0.07%
2021/01/19	2	41.88	0	0.00	41.75	2	14,598	0.01%
2021/01/18	9	41.55	1	41.90	41.60	8	14,547	0.05%
2021/01/15	3	42.10	1	42.05	41.95	2	14,248	0.01%
2021/01/14	1	42.50	10	42.60	42.55	-9	13,868	-0.06%
2021/01/13	1	42.65	0	0.00	42.70	1	13,709	0.01%
2021/01/12	19	42.79	0	0.00	42.70	19	13,599	0.14%
2021/01/11	0.9	43.10	0	0.00	43.10	0.9	13,516	0.01%
2021/01/08	6	42.80	0	0.00	42.95	6	13,435	0.04%
2021/01/07	3	42.90	5	42.92	42.85	-2	13,366	-0.01%
2021/01/06	1	42.90	0	0.00	42.95	1	13,172	0.01%
2021/01/05	6	43.22	0	0.00	43.10	6	13,036	0.05%
2020/12/31	2	43.50	0	0.00	43.20	2	12,933	0.02%
2020/12/30	0	0.00	11	42.97	43.25	-11	12,962	-0.08%
2020/12/29	0	0.00	2	43.00	43.00	-2	12,916	-0.02%
2020/12/25	4	42.90	20	42.95	42.80	-16	12,961	-0.12%
2020/12/24	22	42.85	0	0.00	42.70	22	13,055	0.17%
2020/12/23	0	0.00	3	42.70	42.80	-3	13,075	-0.02%
2020/12/22	3	43.00	0	0.00	42.95	3	13,149	0.02%
2020/12/21	18	43.43	0	0.00	43.50	18	13,438	0.13%
2020/12/18	2	42.80	1	42.95	42.95	1	13,750	0.01%
2020/12/17	3	42.80	1.4	43.02	42.65	1.6	13,865	0.01%
2020/12/16	0	0.00	1	43.20	43.05	-1	13,782	-0.01%
2020/12/15	1	42.55	0	0.00	42.50	1	13,764	0.01%
2020/12/14	4	42.80	3	42.80	42.80	1	13,726	0.01%
2020/12/11	1	42.95	0	0.00	42.90	1	13,816	0.01%
2020/12/09	2	43.53	2.1	43.52	43.35	-0.1	13,778	0.00%
2020/12/08	1	43.30	10	43.45	43.60	-9	13,772	-0.07%
2020/12/04	13	43.84	4	43.70	43.65	9	13,838	0.07%
2020/12/03	28	43.68	1.1	43.95	43.50	26.9	13,761	0.20%
2020/11/30	3	43.40	4	43.50	42.90	-1	13,906	-0.01%
2020/11/27	0	0.00	2.4	43.25	43.30	-2.4	13,694	-0.02%
2020/11/26	0	0.00	22	42.81	42.95	-22	13,620	-0.16%
2020/11/24	0	0.00	1	42.95	42.75	-1	13,849	-0.01%
2020/11/23	21	43.00	0	0.00	43.00	21	13,800	0.15%
2020/11/19	0	0.00	1	42.90	42.90	-1	13,775	-0.01%
2020/11/18	0	42.80	0	0.00	42.70	0	13,816	0.00%
2020/11/17	0	0.00	1	42.75	42.75	-1	13,854	-0.01%
2020/11/16	1	42.25	0	0.00	42.35	1	14,202	0.01%
2020/11/11	51	42.65	70	42.40	42.65	-19	14,831	-0.13%
2020/11/09	20	41.15	1	41.15	41.15	19	14,981	0.13%
2020/11/04	0	0.00	0	41.00	40.90	0	16,842	0.00%
2020/11/03	1	40.65	0	0.00	40.95	1	17,212	0.01%
2020/10/29	2	40.40	0	0.00	40.35	2	18,465	0.01%
2020/10/28	9.3	40.57	0	0.00	40.55	9.3	18,534	0.05%
2020/10/27	1	40.40	0	0.00	40.50	1	18,592	0.01%
2020/10/26	2	40.60	0	0.00	40.50	2	18,606	0.01%
2020/10/19	5	40.55	4	40.61	40.45	1	19,122	0.01%
2020/10/16	1	40.45	0	0.00	40.30	1	19,278	0.01%
2020/10/14	2	40.65	0	0.00	40.50	2	19,700	0.01%
2020/10/13	1	40.40	0	0.00	40.50	1	19,784	0.01%
2020/10/12	1	41.05	0	0.00	40.95	1	20,214	0.00%
2020/10/08	4	41.05	2	41.25	41.15	2	20,431	0.01%
2020/10/06	1	41.20	0	0.00	41.40	1	20,441	0.00%
2020/09/30	0	0.00	1	41.60	41.40	-1	20,812	0.00%
2020/09/29	1	41.55	2	41.20	41.20	-1	20,975	0.00%
2020/09/28	1.7	40.86	0	0.00	40.95	1.7	21,043	0.01%
2020/09/25	1	40.60	0	0.00	40.55	1	21,224	0.00%
2020/09/24	103	40.10	100	40.05	40.05	3	21,293	0.01%	大買/
2020/09/23	8	41.05	0.3	41.60	41.00	7.7	21,057	0.04%
2020/09/22	4	41.90	0	0.00	41.80	4	20,759	0.02%
2020/09/21	1	42.30	0.1	42.50	42.25	0.9	20,638	0.00%
2020/09/16	0	0.00	6	42.85	42.85	-6	20,772	-0.03%
2020/09/14	1	42.55	0	0.00	42.95	1	20,963	0.00%
2020/09/11	0	0.00	2	42.30	42.30	-2	20,893	-0.01%
2020/09/08	5	42.80	0	0.00	42.70	5	20,918	0.02%
2020/09/04	6	42.17	0	0.00	42.20	6	21,101	0.03%
2020/09/03	4	42.58	0	0.00	42.70	4	21,075	0.02%
2020/09/02	3	43.05	0	0.00	42.65	3	20,913	0.01%
2020/09/01	1	42.65	0	0.00	42.75	1	20,813	0.00%
2020/08/31	3	43.17	3	43.15	42.90	0	20,717	0.00%
2020/08/28	0	0.00	1	43.30	43.50	-1	20,610	0.00%
2020/08/26	5	43.95	6	44.08	44.10	-1	20,707	0.00%
2020/08/25	1	44.10	0	0.00	44.10	1	20,673	0.00%
2020/08/24	3	44.25	0	0.00	44.05	3	21,049	0.01%
2020/08/20	2	43.65	7	44.31	43.50	-5	20,862	-0.02%
2020/08/19	4	44.51	3	44.63	44.35	1	20,547	0.00%
2020/08/18	1	44.00	0	0.00	44.00	1	20,240	0.00%
2020/08/17	3	43.45	0	0.00	43.35	3	19,928	0.02%
2020/08/14	1	42.10	8	42.42	42.85	-7	19,825	-0.04%
2020/08/13	8	41.13	0	0.00	41.20	8	19,407	0.04%
2020/08/12	21	41.14	4	41.33	41.00	17	19,247	0.09%
2020/08/11	0	0.00	1	46.55	46.50	-1	18,034	-0.01%
2020/08/10	0	0.00	5	46.65	46.60	-5	17,645	-0.03%
2020/08/07	0	0.00	7.2	47.11	47.10	-7.2	17,455	-0.04%
2020/08/06	0	0.00	5	46.85	47.15	-5	17,219	-0.03%
2020/08/05	1	46.20	4	46.41	46.45	-3	16,833	-0.02%
2020/08/04	0	0.00	1	45.00	45.40	-1	16,369	-0.01%
2020/08/03	1	44.85	0	0.00	44.95	1	16,214	0.01%
2020/07/30	2	45.10	0	0.00	45.35	2	16,127	0.01%
2020/07/28	3	44.27	2	44.48	44.50	1	16,213	0.01%
2020/07/24	0	0.00	6	45.40	45.00	-6	16,217	-0.04%
2020/07/22	5	45.40	0	0.00	45.50	5	16,181	0.03%
2020/07/17	0	0.00	1	44.90	44.80	-1	15,774	-0.01%
2020/07/16	3	44.72	30	44.63	44.50	-27	15,824	-0.17%
2020/07/15	0	0.00	2	45.63	45.60	-2	15,384	-0.01%
2020/07/14	0	0.00	2	45.30	45.30	-2	15,181	-0.01%
2020/07/10	0	0.00	0.7	44.85	44.95	-0.7	15,301	0.00%
2020/07/09	5	45.40	0	0.00	45.30	5	15,268	0.03%
2020/07/08	0	0.00	6	44.91	45.15	-6	15,002	-0.04%
2020/07/03	10	43.98	1	43.95	43.95	9	14,624	0.06%
2020/07/01	0	43.15	0	0.00	43.10	0	14,481	0.00%
2020/06/29	1	42.70	0	0.00	42.65	1	14,485	0.01%
2020/06/24	3	42.80	0	0.00	42.85	3	14,456	0.02%
2020/06/23	4	42.79	0	0.00	42.70	4	14,452	0.03%
2020/06/22	2.8	42.76	0	0.00	42.90	2.8	14,506	0.02%
2020/06/19	1	42.60	1	43.00	42.55	0	14,595	0.00%
2020/06/17	1	42.70	0	0.00	42.85	1	14,913	0.01%
2020/06/16	1	42.85	0	0.00	42.85	1	15,214	0.01%
2020/06/15	1	42.60	0	0.00	42.50	1	15,627	0.01%
2020/06/12	1	42.80	1	42.70	42.90	0	15,929	0.00%
2020/06/11	1	43.35	0	0.00	43.30	1	16,268	0.01%
2020/06/10	0	0.00	6	44.08	44.00	-6	16,336	-0.04%
2020/06/09	0	0.00	2	43.75	43.90	-2	16,626	-0.01%
2020/06/08	0	0.00	3	43.80	43.95	-3	16,884	-0.02%
2020/06/05	5	43.50	0	0.00	43.65	5	16,879	0.03%
2020/06/04	1	43.50	0	0.00	43.40	1	17,038	0.01%
2020/06/03	0	0.00	1	43.80	43.65	-1	17,164	-0.01%
2020/05/27	0.1	42.85	0	0.00	42.85	0.1	16,655	0.00%
2020/05/25	2	42.40	0	0.00	42.65	2	16,826	0.01%
2020/05/22	1	42.65	0	0.00	42.65	1	16,923	0.01%
2020/05/19	0	0.00	1	43.05	43.00	-1	16,886	-0.01%
2020/05/18	1	42.15	1	42.55	42.35	0	16,725	0.00%
2020/05/15	0	0.00	0.1	42.55	42.30	-0.1	16,700	0.00%
2020/05/14	1	42.25	1	42.25	42.60	0	16,720	0.00%
2020/05/13	51	42.60	80	42.77	42.90	-29	16,615	-0.17%
2020/05/12	0	0.00	3	42.97	42.95	-3	16,648	-0.02%
2020/05/11	30	43.20	2	43.30	43.15	28	16,683	0.17%
2020/05/08	0	0.00	1	43.00	43.00	-1	16,728	-0.01%
2020/05/07	5	42.65	5	42.95	42.70	0	16,749	0.00%
2020/05/06	2	42.85	0	0.00	42.60	2	16,822	0.01%
2020/05/05	0	0.00	50	42.60	42.85	-50	16,875	-0.30%
2020/05/04	3	42.25	0	0.00	42.20	3	16,886	0.02%
2020/04/30	2	43.25	0	0.00	43.20	2	16,928	0.01%
2020/04/29	50	42.45	2	42.45	42.55	48	16,995	0.28%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/22	1	41.65	1	41.35	41.60	0	17,994	0.00%
2020/04/21	0	0.00	2	41.80	41.80	-2	18,175	-0.01%
2020/04/20	1	42.25	0	0.00	42.35	1	18,223	0.01%
2020/04/17	2	42.15	0	0.00	42.00	2	18,450	0.01%
2020/04/16	50	41.45	52	41.85	41.85	-2	18,435	-0.01%
2020/04/15	2	41.98	1	42.00	41.80	1	18,514	0.01%
2020/04/14	0	0.00	1	41.50	41.65	-1	18,414	-0.01%
2020/04/13	3	40.82	0	0.00	40.80	3	18,392	0.02%
2020/04/10	0	0.00	1	41.00	41.00	-1	18,530	-0.01%
2020/04/09	13	40.90	11	40.64	40.55	2	18,714	0.01%
2020/04/08	1	41.15	2.1	41.00	41.00	-1.1	18,786	-0.01%
2020/03/31	3	39.22	0	0.00	39.50	3	18,495	0.02%
2020/03/25	23	39.31	10	38.90	38.80	13	18,249	0.07%
2020/03/24	0	0.00	2	38.03	38.25	-2	18,117	-0.01%
2020/03/23	8	35.46	10	35.73	36.10	-2	17,961	-0.01%
2020/03/20	10.1	35.32	0	0.00	36.95	10.1	17,655	0.06%
2020/03/19	2	34.10	5	33.71	33.60	-3	17,337	-0.02%
2020/03/18	1	36.85	10	37.10	36.00	-9	17,069	-0.05%
2020/03/17	12	37.72	5	38.05	37.60	7	16,688	0.04%
2020/03/16	3	39.43	1.1	39.49	38.85	1.9	16,138	0.01%
2020/03/13	15	38.74	46	38.97	40.25	-31	15,911	-0.19%
2020/03/12	12	41.25	1	41.00	40.75	11	15,439	0.07%
2020/03/11	1	42.00	1	42.00	41.80	0	15,048	0.00%
2020/03/10	0	0.00	1	41.50	41.60	-1	14,955	-0.01%
2020/03/09	10	42.03	3	42.00	41.85	7	14,818	0.05%
2020/03/06	1	43.10	0	0.00	42.85	1	14,613	0.01%
2020/03/05	0	0.00	6	43.05	43.30	-6	14,608	-0.04%
2020/03/04	0	0.00	1	42.70	42.85	-1	14,772	-0.01%
2020/03/03	0	0.00	5	42.60	42.65	-5	14,783	-0.03%
2020/02/26	6	42.37	0	0.00	42.20	6	14,772	0.04%
2020/02/25	4	42.59	0.1	42.75	42.70	3.9	14,628	0.03%
2020/02/24	1	43.00	1	43.10	43.00	0	14,574	0.00%
2020/02/21	0	0.00	10	43.15	43.25	-10	14,887	-0.07%
2020/02/20	1	43.25	1	43.25	43.15	0	15,079	0.00%
2020/02/19	0	0.00	4	43.38	43.40	-4	15,251	-0.03%
2020/02/17	1	43.05	5	42.85	43.00	-4	15,522	-0.03%
2020/02/11	0	0.00	3	42.63	42.60	-3	15,533	-0.02%
2020/02/10	1	42.50	0	0.00	42.40	1	15,477	0.01%
2020/02/07	1	42.20	0	0.00	42.50	1	15,428	0.01%
2020/02/06	27	43.00	0	0.00	43.00	27	15,478	0.17%
2020/02/05	6	42.33	6	42.38	42.35	0	15,557	0.00%
2020/02/04	7	41.85	14	42.31	42.40	-7	15,460	-0.05%
2020/02/03	6	40.99	33	40.89	41.55	-27	15,348	-0.18%
2020/01/31	13	42.35	2	42.25	42.05	11	15,299	0.07%
2020/01/30	11	42.58	12	42.39	41.85	-1	15,164	-0.01%
2020/01/20	0	0.00	1	44.90	44.95	-1	14,282	-0.01%
2020/01/17	0	0.00	20	44.75	44.90	-20	14,487	-0.14%
2020/01/16	0	0.00	7	44.81	44.75	-7	14,575	-0.05%
2020/01/15	6	44.56	2	44.60	44.55	4	14,636	0.03%
2020/01/14	1	44.35	0.1	44.30	44.55	0.9	14,537	0.01%
2020/01/13	0	0.00	3	43.92	44.25	-3	14,595	-0.02%
2020/01/10	1.7	43.48	0	0.00	43.50	1.7	15,006	0.01%
2020/01/09	1	43.30	0	0.00	43.45	1	15,008	0.01%
2020/01/07	1	43.25	1	43.45	43.60	0	14,877	0.00%
2020/01/06	5.3	43.42	0	0.00	43.45	5.3	14,973	0.04%
2020/01/03	1	43.55	2	43.93	43.95	-1	14,911	-0.01%
2020/01/02	0.3	44.00	1	44.05	44.10	-0.8	14,838	-0.01%
2019/12/31	0	0.00	1	43.65	43.70	-1	14,647	-0.01%
2019/12/30	3	43.70	0	0.00	43.65	3	14,673	0.02%
2019/12/27	3	43.08	0	0.00	43.25	3	14,540	0.02%
2019/12/24	0	0.00	2	43.13	43.15	-2	14,907	-0.01%
2019/12/23	35	43.15	0	0.00	43.25	35	14,952	0.23%
2019/12/20	2	43.10	0	0.00	42.95	2	14,978	0.01%
2019/12/19	7	42.81	0	0.00	43.00	7	14,997	0.05%
2019/12/18	5	43.00	0	0.00	43.00	5	15,064	0.03%
2019/12/17	0.2	42.80	1	42.75	42.95	-0.8	15,039	-0.01%
2019/12/16	3	42.78	1	42.80	42.80	2	14,936	0.01%
2019/12/13	0	0.00	14	42.52	42.55	-14	14,945	-0.09%
2019/12/12	0	0.00	2	42.25	42.30	-2	14,920	-0.01%
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/09	4	41.93	1	41.95	42.05	3	15,165	0.02%
2019/12/06	0	0.00	2	41.80	41.75	-2	15,175	-0.01%
2019/12/05	0	0.00	3	41.83	41.65	-3	15,354	-0.02%
2019/12/03	2	41.68	2	41.90	41.85	0	15,733	0.00%
2019/11/29	1	41.50	1	41.75	41.40	0	15,719	0.00%
2019/11/28	0	0.00	10	42.10	42.00	-10	15,662	-0.06%
2019/11/27	1	41.80	14	41.90	41.95	-13	15,837	-0.08%
2019/11/26	0	0.00	2	42.15	41.80	-2	15,863	-0.01%
2019/11/25	0	0.00	1	41.95	41.95	-1	15,528	-0.01%
2019/11/22	1	42.00	0	0.00	42.10	1	15,556	0.01%
2019/11/21	2	42.25	2	42.20	42.35	0	15,639	0.00%
2019/11/20	0	0.00	3	42.55	42.65	-3	15,535	-0.02%
2019/11/19	7	41.50	3	41.92	42.10	4	15,188	0.03%
2019/11/15	3	41.40	0	0.00	41.70	3	14,790	0.02%
2019/11/14	7.7	41.02	0	0.00	41.15	7.7	14,612	0.05%
2019/11/13	6	41.14	5	41.00	41.00	1	14,577	0.01%
2019/11/12	9.2	40.60	5.1	40.55	40.65	4.1	14,491	0.03%
2019/11/11	2	40.65	9	40.48	40.35	-7	14,806	-0.05%
2019/11/08	0	0.00	4	40.90	40.90	-4	15,386	-0.03%
2019/11/07	0	0.00	4	40.84	40.95	-4	15,890	-0.03%
2019/11/05	0	0.00	0.7	40.90	40.90	-0.7	16,203	0.00%
2019/11/04	1	40.80	1.1	40.99	40.95	-0.1	16,285	0.00%
2019/10/31	6	40.46	0	0.00	40.45	6	16,600	0.04%
2019/10/30	2	40.33	3	40.40	40.35	-1	16,869	-0.01%
2019/10/29	5	40.60	2	40.45	40.65	3	16,765	0.02%
2019/10/28	0	0.00	1	40.75	40.75	-1	16,612	-0.01%
2019/10/25	7	40.93	0	0.00	40.85	7	16,652	0.04%
2019/10/24	2	40.95	2	40.85	41.00	0	16,478	0.00%
2019/10/23	104	40.90	101	40.95	40.95	3	16,533	0.02%	大買/大賣/
2019/10/22	5	41.40	1	41.15	41.40	4	16,532	0.02%
2019/10/21	2	41.55	9.4	41.42	41.50	-7.4	16,453	-0.05%
2019/10/18	2	40.55	8	40.81	40.95	-6	16,356	-0.04%
2019/10/17	0	0.00	0.1	40.05	40.10	-0.1	15,849	0.00%
2019/10/16	3	39.95	0	0.00	40.00	3	15,811	0.02%
2019/10/15	101	39.85	100	40.00	40.00	1	15,916	0.01%	大買/
2019/10/14	0	0.00	3	39.95	39.95	-3	16,255	-0.02%
2019/10/09	0	0.00	5	39.70	39.50	-5	16,418	-0.03%
2019/10/08	0	0.00	1	39.70	39.75	-1	16,714	-0.01%
2019/10/07	0	0.00	2.1	39.21	39.30	-2.1	17,140	-0.01%
2019/10/04	101	38.90	100	38.90	38.90	1	17,320	0.01%	大買/
2019/10/03	1	38.85	1	38.95	39.00	0	17,304	0.00%
2019/10/02	2	39.35	0	0.00	39.25	2	17,315	0.01%
2019/09/27	4	39.70	0	0.00	39.65	4	17,381	0.02%
2019/09/24	51	39.75	50.4	39.80	39.80	0.7	17,583	0.00%
2019/09/23	1	39.80	0	0.00	39.75	1	17,507	0.01%
2019/09/20	0	0.00	2	39.80	40.20	-2	17,563	-0.01%
2019/09/19	1	39.75	0	0.00	39.80	1	17,483	0.01%
2019/09/18	5	39.85	0	0.00	39.80	5	17,574	0.03%
2019/09/17	4	39.58	1	39.65	39.50	3	17,619	0.02%
2019/09/11	5	39.85	0	0.00	40.00	5	17,752	0.03%
2019/09/10	0	0.00	0.1	40.10	39.95	-0.1	17,949	0.00%
2019/09/09	1	39.85	0	0.00	40.00	1	18,140	0.01%
2019/09/06	1	39.95	1	40.00	39.85	0	18,038	0.00%
2019/09/04	0	0.00	1	38.50	38.45	-1	17,818	-0.01%
2019/09/02	7	38.15	5	38.40	38.25	2	18,146	0.01%
2019/08/30	5	38.00	0	0.00	38.45	5	18,113	0.03%
2019/08/28	0	0.00	3	37.60	37.70	-3	18,261	-0.02%
2019/08/26	4	37.54	0	0.00	37.70	4	18,481	0.02%
2019/08/22	1	37.90	0	0.00	37.85	1	18,541	0.01%
2019/08/21	2	38.00	0	0.00	37.95	2	18,734	0.01%
2019/08/20	0	0.00	1	38.15	38.15	-1	18,731	-0.01%
2019/08/16	1	37.90	0	0.00	37.95	1	18,796	0.01%
2019/08/15	1	37.80	0	0.00	38.00	1	18,773	0.01%
2019/08/14	2	37.93	0	0.00	38.30	2	18,819	0.01%
2019/08/13	3	37.43	1	37.85	37.25	2	18,656	0.01%
2019/08/12	0	0.00	1	44.10	43.95	-1	18,080	-0.01%
2019/08/08	5	44.05	1	44.00	43.90	4	17,741	0.02%
2019/08/07	2	43.45	0	0.00	43.35	2	17,601	0.01%
2019/08/06	0	0.00	4	43.08	43.30	-4	17,750	-0.02%
2019/08/05	10	43.63	1	43.80	43.55	9	17,728	0.05%
2019/08/02	0	0.00	13	43.90	43.55	-13	17,716	-0.07%
2019/08/01	10	44.05	0	0.00	44.05	10	17,596	0.06%
2019/07/30	0	0.00	10	44.85	44.80	-10	17,651	-0.06%
2019/07/26	0	0.00	1	44.35	44.65	-1	18,163	-0.01%
2019/07/25	3	44.38	0	0.00	44.30	3	18,228	0.02%
2019/07/24	3	44.92	1.2	44.83	44.80	1.8	18,091	0.01%
2019/07/23	1	45.05	1	45.10	45.05	0	18,053	0.00%
2019/07/17	0	0.00	10	44.55	44.70	-10	18,132	-0.06%
2019/07/16	0.3	44.85	0	0.00	44.75	0.3	18,306	0.00%
2019/07/15	10	44.05	5	44.05	44.05	5	18,126	0.03%
2019/07/12	2	44.35	0	0.00	44.35	2	18,091	0.01%
2019/07/11	13	45.18	18	45.06	44.80	-5	18,028	-0.03%
2019/07/10	0	0.00	1	45.85	45.85	-1	17,637	-0.01%
2019/07/09	1	46.05	0.3	46.05	46.00	0.7	17,645	0.00%
2019/07/05	0	0.00	4	45.95	46.15	-4	17,949	-0.02%
2019/07/04	0	0.00	15	45.75	45.90	-15	18,032	-0.08%
2019/07/02	1.3	46.47	1	46.55	46.35	0.3	18,452	0.00%
2019/07/01	5	45.90	0	0.00	46.15	5	18,483	0.03%
2019/06/28	1	46.00	5.3	45.86	46.05	-4.3	18,562	-0.02%
2019/06/27	0.3	45.95	3	46.02	45.95	-2.7	18,801	-0.01%
2019/06/26	10	45.65	10	45.50	45.55	0	18,891	0.00%
2019/06/25	0	0.00	0.3	45.55	45.60	-0.3	19,323	0.00%
2019/06/24	0.3	45.60	0	0.00	45.60	0.3	19,560	0.00%
2019/06/21	1	45.30	26	45.15	45.15	-25	19,765	-0.13%
2019/06/19	15	45.34	5.3	45.21	45.30	9.7	20,682	0.05%
2019/06/18	5	45.07	0	0.00	45.20	5	20,639	0.02%
2019/06/17	2.3	44.74	9	44.80	44.70	-6.7	20,457	-0.03%
2019/06/14	4	43.88	0	0.00	43.95	4	20,318	0.02%
2019/06/13	9	43.78	0	0.00	43.85	9	20,846	0.04%
2019/06/12	0	0.00	0.3	43.75	43.75	-0.3	20,917	0.00%
2019/06/11	0	0.00	2.3	43.86	44.00	-2.3	20,838	-0.01%
2019/06/10	0.3	43.70	0	0.00	43.85	0.3	20,740	0.00%
2019/06/06	0.3	43.15	0	0.00	43.15	0.3	20,602	0.00%
2019/06/05	5	42.95	0	0.00	43.00	5	20,525	0.02%
2019/06/04	8	43.70	1.3	43.63	43.10	6.7	20,408	0.03%
2019/06/03	0.3	43.40	3	43.23	43.40	-2.7	20,223	-0.01%
2019/05/31	1	42.50	10.3	42.80	42.90	-9.3	20,045	-0.05%
2019/05/30	0.3	42.80	0	0.00	42.80	0.3	19,910	0.00%
2019/05/29	30	42.15	1	42.35	42.50	29	19,853	0.15%
2019/05/28	40	42.30	0	0.00	42.30	40	19,894	0.20%
2019/05/27	1	42.50	0.3	42.50	42.40	0.7	19,814	0.00%
2019/05/24	31.3	42.36	0	0.00	42.35	31.3	19,902	0.16%
2019/05/22	0	0.00	5	42.50	42.70	-5	20,360	-0.02%
2019/05/21	1	42.75	2	42.70	42.85	-1	20,460	0.00%
2019/05/20	11	42.50	0	0.00	42.35	11	20,442	0.05%
2019/05/17	0	0.00	10.3	42.15	42.25	-10.3	20,401	-0.05%
2019/05/16	27	41.89	21	42.27	42.00	6	20,412	0.03%
2019/05/15	12.3	41.86	0	0.00	41.75	12.3	20,302	0.06%
2019/05/14	12	41.55	0	0.00	41.55	12	20,272	0.06%
2019/05/13	2	42.05	0	42.20	42.00	2	19,984	0.01%
2019/05/10	1	42.75	1	42.55	42.50	0	19,903	0.00%
2019/05/09	7	42.56	0	42.60	42.50	7	19,795	0.04%
2019/05/06	1	42.20	1	42.75	42.30	0	19,257	0.00%
2019/04/26	0	0.00	3	41.60	41.75	-3	18,369	-0.02%
2019/04/24	20	41.65	0.3	41.60	41.55	19.7	18,358	0.11%
2019/04/23	3.3	41.10	0	0.00	41.60	3.3	18,316	0.02%
2019/04/22	0	0.00	7	41.41	41.00	-7	18,243	-0.04%
2019/04/19	10	41.55	0	0.00	41.70	10	17,929	0.06%
2019/04/18	4	41.53	5	41.60	41.60	-1	17,806	-0.01%
2019/04/17	5	41.96	2	41.95	41.95	3	17,616	0.02%
2019/04/16	1	42.50	0	0.00	42.30	1	17,377	0.01%
2019/04/15	3	42.20	0	0.00	42.50	3	17,356	0.02%
2019/04/12	3	42.12	1	41.95	42.00	2	17,209	0.01%
2019/04/11	1	42.25	0	0.00	42.05	1	17,030	0.01%
2019/04/10	0	0.00	1	41.95	42.00	-1	16,791	-0.01%
2019/04/09	1	42.05	1.3	42.12	42.15	-0.3	16,545	0.00%
2019/04/08	0.3	42.30	1	42.20	42.30	-0.7	16,200	0.00%
2019/04/03	4	41.60	0	0.00	41.70	4	15,817	0.03%
2019/04/02	2	41.60	10.3	41.50	41.40	-8.3	15,641	-0.05%
2019/04/01	2	41.60	1	41.35	41.35	1	15,380	0.01%
2019/03/29	6	41.37	6	41.27	41.25	0	14,937	0.00%
2019/03/28	5	41.41	57	41.54	41.00	-52	14,770	-0.35%
2019/03/27	7	40.59	8	40.67	40.55	-1	14,397	-0.01%
2019/03/26	35	40.50	12	40.45	40.45	23	14,149	0.16%
2019/03/25	45.3	40.26	13	40.44	40.50	32.3	13,906	0.23%
2019/03/22	0	0.00	0.3	38.70	38.70	-0.3	12,921	0.00%
2019/03/21	0.3	38.80	15	38.75	38.85	-14.7	12,975	-0.11%
2019/03/20	0	0.00	0.3	38.10	38.05	-0.3	12,847	0.00%
2019/03/19	0.3	38.10	2	38.05	38.10	-1.7	12,820	-0.01%
2019/03/18	1	37.90	0.3	38.00	37.80	0.7	12,718	0.01%
2019/03/12	0.3	38.40	1	38.55	38.40	-0.7	12,190	-0.01%
2019/03/11	30	37.95	0	0.00	37.85	30	12,358	0.24%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	2	38.15	0.3	38.25	38.20	1.7	14,411	0.01%
2019/02/27	5.3	38.27	0	0.00	38.40	5.3	14,337	0.04%
2019/02/26	2	38.30	0	0.00	38.20	2	14,246	0.01%
2019/02/25	0	0.00	3	38.42	38.45	-3	14,362	-0.02%
2019/02/22	13	38.74	0	0.00	38.70	13	14,472	0.09%
2019/02/21	0	0.00	11.3	39.10	39.30	-11.3	14,492	-0.08%
2019/02/20	2.3	37.89	1	38.10	37.85	1.3	14,013	0.01%
2019/02/19	3	37.45	0	0.00	37.55	3	13,849	0.02%
2019/02/18	0	0.00	4	37.40	36.90	-4	13,696	-0.03%
2019/02/15	2	37.05	0	0.00	37.45	2	13,766	0.01%
2019/02/14	1	37.45	0	0.00	37.50	1	13,833	0.01%
2019/02/13	1	37.60	0	0.00	37.65	1	13,710	0.01%
2019/02/12	0	0.00	2.3	37.79	37.70	-2.3	13,617	-0.02%
2019/02/11	0	0.00	10	37.70	37.65	-10	13,612	-0.07%
2019/01/30	0.3	37.40	0	0.00	37.35	0.3	13,468	0.00%
2019/01/29	11	37.00	2.3	37.01	37.10	8.7	13,530	0.06%
2019/01/25	2	36.60	5	36.60	36.60	-3	13,691	-0.02%
2019/01/23	0.3	36.40	2	36.35	36.45	-1.7	13,992	-0.01%
2019/01/22	0	0.00	2.3	36.21	36.25	-2.3	14,159	-0.02%
2019/01/21	1	36.00	0	0.00	36.25	1	14,309	0.01%
2019/01/18	0.3	36.00	0	0.00	36.00	0.3	14,490	0.00%
2019/01/17	22	35.41	0	0.00	35.45	22	14,775	0.15%
2019/01/16	4	35.60	0.3	35.70	35.60	3.7	15,381	0.02%
2019/01/15	0.3	35.90	0	0.00	35.70	0.3	15,547	0.00%
2019/01/14	4	35.58	2	35.60	35.60	2	15,440	0.01%
2019/01/11	0	0.00	1.3	36.48	36.40	-1.3	15,449	-0.01%
2019/01/09	0.3	36.25	0	0.00	36.35	0.3	15,371	0.00%
2019/01/08	2	35.80	0.3	35.60	35.55	1.7	15,314	0.01%
2019/01/07	0	0.00	1	36.15	36.00	-1	15,385	-0.01%
2019/01/04	0.3	35.50	0	0.00	35.45	0.3	15,411	0.00%
2019/01/03	5	35.25	0	0.00	35.15	5	15,897	0.03%
2018/12/27	2	35.70	0	0.00	35.40	2	16,117	0.01%
2018/12/26	0	0.00	1	35.40	35.40	-1	16,203	-0.01%
2018/12/25	0	0.00	0.3	35.80	35.85	-0.3	16,296	0.00%
2018/12/21	1	35.30	1	35.45	35.40	0	16,971	0.00%
2018/12/19	0.3	35.95	2	35.95	36.00	-1.7	16,914	-0.01%
2018/12/18	0	0.00	0.3	35.85	35.65	-0.3	16,943	0.00%
2018/12/17	0	0.00	8.3	36.11	36.00	-8.3	17,319	-0.05%
2018/12/14	0	0.00	2	35.58	35.75	-2	17,273	-0.01%
2018/12/13	0.3	35.50	7	35.04	35.50	-6.7	17,362	-0.04%
2018/12/12	1.3	34.88	0	0.00	34.95	1.3	17,290	0.01%
2018/12/11	14	34.98	2	34.90	34.80	12	17,234	0.07%
2018/12/06	0	0.00	2	34.70	34.65	-2	17,576	-0.01%
2018/12/04	1	35.25	1	35.25	35.05	0	18,345	0.00%
2018/12/03	2	35.15	4.3	35.78	35.85	-2.3	18,146	-0.01%
2018/11/30	1.3	34.72	4	34.45	34.50	-2.7	17,903	-0.02%
2018/11/29	2	34.05	0	0.00	34.05	2	17,779	0.01%
2018/11/28	2	33.83	0	0.00	34.05	2	17,765	0.01%
2018/11/27	17	33.23	6	33.51	33.50	11	17,583	0.06%
2018/11/23	22	34.60	1	34.90	34.70	21	17,213	0.12%
2018/11/22	1	34.80	12	35.12	34.85	-11	17,290	-0.06%
2018/11/21	3	35.75	0.3	36.00	35.70	2.7	17,165	0.02%
2018/11/20	3	36.70	0	0.00	36.65	3	17,025	0.02%
2018/11/19	2	36.50	3	36.50	36.50	-1	17,037	-0.01%
2018/11/16	1	36.40	1	36.35	36.45	0	17,140	0.00%
2018/11/15	0	0.00	6	36.13	36.15	-6	17,325	-0.03%
2018/11/14	17	36.69	8	36.34	36.35	9	17,409	0.05%
2018/11/13	7	36.19	1	36.35	36.40	6	17,458	0.03%
2018/11/12	2.3	35.49	0	0.00	35.60	2.3	17,488	0.01%
2018/11/09	2	34.90	0.3	35.10	34.90	1.7	17,688	0.01%
2018/11/08	1	35.45	1	35.45	35.50	0	18,029	0.00%
2018/11/05	0	0.00	1	35.00	35.35	-1	19,895	-0.01%
2018/11/02	1	36.35	1.3	36.29	36.45	-0.3	20,127	0.00%
2018/11/01	1	35.20	9	35.46	35.65	-8	20,426	-0.04%
2018/10/31	0	0.00	3	34.98	34.70	-3	20,564	-0.01%
2018/10/30	4	34.35	2	34.45	34.10	2	20,695	0.01%
2018/10/29	1.3	33.92	0	0.00	33.90	1.3	20,980	0.01%
2018/10/26	4	33.16	11.8	33.43	33.50	-7.8	21,504	-0.04%
2018/10/25	9.3	33.48	3	33.82	34.00	6.3	22,325	0.03%
2018/10/24	17	33.99	3	33.85	34.15	14	23,157	0.06%
2018/10/23	4	35.98	0.3	36.25	36.00	3.7	22,836	0.02%
2018/10/22	0.3	37.60	0	0.00	37.55	0.3	23,078	0.00%
2018/10/19	2	37.33	0	0.00	37.25	2	24,086	0.01%
2018/10/18	0	0.00	0.3	38.05	38.00	-0.3	24,280	0.00%
2018/10/16	0	0.00	1	37.85	38.20	-1	25,323	0.00%
2018/10/15	1	38.50	0	0.00	38.50	1	25,455	0.00%
2018/10/12	3	37.67	2	38.63	39.00	1	25,600	0.00%
2018/10/11	4	37.44	0	0.00	37.60	4	25,654	0.02%
2018/10/09	0.3	40.05	2	40.28	40.05	-1.7	25,282	-0.01%
2018/10/08	1	39.50	0	0.00	39.75	1	25,339	0.00%
2018/10/01	1	41.45	0	0.00	41.05	1	26,235	0.00%
2018/09/28	4	41.10	4	41.10	41.10	0	26,430	0.00%
2018/09/25	1	40.50	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	1	40.50	40.40	-1	27,049	0.00%
2018/09/19	0	0.00	2	40.70	40.15	-2	26,972	-0.01%
2018/09/13	1	39.05	0	0.00	39.10	1	27,301	0.00%
2018/09/12	1	38.00	0	0.00	38.55	1	27,171	0.00%
2018/09/11	2	37.50	0	0.00	38.00	2	27,244	0.01%
2018/09/10	3	38.00	0	0.00	37.95	3	27,027	0.01%
2018/09/03	0.7	41.35	4	41.34	41.35	-3.3	26,409	-0.01%
2018/08/30	4	41.78	0	0.00	42.00	4	26,050	0.02%
2018/08/24	4	43.00	0	0.00	42.80	4	25,756	0.02%
2018/08/17	6	42.79	0	0.00	42.05	6	26,177	0.02%
2018/08/16	0	0.00	1	42.00	42.00	-1	26,134	0.00%
2018/08/15	3	42.60	7	42.45	42.35	-4	26,225	-0.02%
2018/08/14	7	43.10	1	42.65	43.30	6	25,975	0.02%
2018/08/13	1	42.50	6	42.57	42.15	-5	25,677	-0.02%
2018/08/08	0	0.00	1	40.45	40.60	-1	25,207	0.00%
2018/08/07	1	40.35	0	0.00	40.15	1	25,092	0.00%
2018/08/02	0	0.00	1	40.65	40.60	-1	24,490	0.00%
2018/08/01	2	39.75	1	40.15	41.05	1	23,866	0.00%
2018/07/31	6	39.33	0	0.00	39.35	6	22,946	0.03%
2018/07/30	4	40.85	4	41.03	40.70	0	22,017	0.00%
2018/07/27	4	40.89	4	41.46	40.30	0	21,668	0.00%
2018/07/26	5	41.24	3	41.43	40.50	2	21,333	0.01%
2018/07/25	1	45.00	0	0.00	45.10	1	20,460	0.00%
2018/07/24	10	42.95	1	43.10	45.50	9	20,173	0.04%
2018/07/23	2	42.35	1	42.70	42.65	1	19,368	0.01%
2018/07/20	1	42.30	0	0.00	42.30	1	19,251	0.01%
2018/07/19	3	42.55	0	0.00	42.75	3	19,164	0.02%
2018/07/11	2	42.30	0	0.00	42.15	2	18,533	0.01%
2018/07/10	1	43.15	2	43.00	43.25	-1	18,222	-0.01%
2018/07/06	2	41.45	0	0.00	41.60	2	17,544	0.01%
2018/07/04	1	41.80	7	41.80	42.00	-6	17,216	-0.03%
2018/07/03	9	42.23	0	0.00	42.75	9	16,918	0.05%
2018/05/29	0	0.00	15	43.28	43.40	-15	11,777	-0.13%
2018/05/28	0	0.00	1	44.05	43.95	-1	11,560	-0.01%
2018/05/25	0	0.00	0.1	43.90	43.90	-0.1	11,405	0.00%
2018/05/24	3	44.10	0	0.00	44.75	3	11,186	0.03%
2018/05/23	2	44.25	0.1	44.10	44.10	2	10,986	0.02%
2018/05/22	3	45.55	0	0.00	45.60	3	10,678	0.03%
2018/05/17	5	45.83	0	0.00	45.65	5	10,246	0.05%
2018/05/16	0	0.00	3	45.65	45.90	-3	9,922	-0.03%
2018/05/14	0	0.00	5	42.21	43.15	-5	9,082	-0.06%
2018/05/09	1	40.45	0	0.00	40.60	1	8,472	0.01%
2018/05/08	5	40.63	0	0.00	40.80	5	8,411	0.06%
2018/05/07	3	40.80	2	40.95	40.40	1	8,247	0.01%
2018/05/03	0	0.00	0.4	39.40	39.40	-0.4	8,040	0.00%
2018/05/02	0	0.00	1	41.35	40.85	-1	7,860	-0.01%
2018/04/30	0.4	40.75	0	0.00	40.85	0.4	7,745	0.01%
2018/04/26	0	0.00	3	40.73	40.50	-3	7,705	-0.04%
2018/04/24	0	0.00	17	40.27	40.85	-17	7,530	-0.23%
2018/04/20	1	39.10	2	39.15	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	8	38.88	39.00	-8	7,137	-0.11%
2018/04/13	0	0.00	50	38.00	38.20	-50	8,016	-0.62%
2018/04/11	0	0.00	1	38.75	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	6	38.33	38.20	-6	8,908	-0.07%
2018/03/31	0.1	36.55	0	0.00	36.55	0.1	9,273	0.00%
2018/03/26	0	0.00	1	36.40	36.60	-1	10,164	-0.01%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/20	0	0.00	20	37.06	37.35	-20	10,409	-0.19%
2018/03/19	20	37.48	0	0.00	37.55	20	10,391	0.19%
2018/03/13	0	0.00	1	37.30	37.50	-1	10,211	-0.01%
2018/03/12	1	37.05	5	37.15	37.20	-4	10,295	-0.04%
2018/03/05	30	36.30	0	0.00	36.30	30	11,150	0.27%
2018/03/01	0	0.00	3	37.05	37.00	-3	11,286	-0.03%
2018/02/26	3	36.60	0	0.00	36.55	3	11,206	0.03%
2018/02/12	20	35.85	0	0.00	35.95	20	11,186	0.18%
2018/02/07	0	0.00	1	36.40	36.40	-1	11,348	-0.01%
2018/02/06	0	0.00	1	36.25	35.50	-1	11,176	-0.01%
2018/01/30	2	37.85	0	0.00	37.90	2	10,744	0.02%
2018/01/25	1	37.65	0	0.00	37.60	1	10,496	0.01%
2018/01/17	0	0.00	1	38.00	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	5	38.10	38.10	-5	9,731	-0.05%
2018/01/12	6	37.83	0	0.00	37.60	6	9,583	0.06%
2018/01/11	0	0.00	2	38.00	37.50	-2	9,356	-0.02%
2018/01/10	0	0.00	1	38.40	38.45	-1	8,870	-0.01%
2018/01/08	0	0.00	1	37.90	38.20	-1	8,456	-0.01%
2018/01/03	0.1	37.15	0	0.00	37.35	0.1	7,533	0.00%
2018/01/02	0	0.00	1	36.60	36.55	-1	7,250	-0.01%